Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alacer Gold Corp (TSX: ASR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 2.950 3.010 2.870 2.970 1,516,140 +0.04(+1.37%)
May 30, 2016 2.970 2.970 2.860 2.930 345,288 -0.01(-0.34%)
May 27, 2016 3.000 3.040 2.930 2.940 621,774 -0.06(-2.00%)
May 26, 2016 3.120 3.120 2.980 3.000 778,495 -0.07(-2.28%)
May 25, 2016 3.060 3.100 2.980 3.070 853,211 -0.01(-0.32%)
May 24, 2016 3.140 3.200 3.030 3.080 1,124,591 -0.22(-6.67%)
May 20, 2016 3.300 3.300 3.300 0 +0.03(+0.92%)
May 19, 2016 3.070 3.300 3.050 3.270 1,271,902 +0.16(+5.14%)
May 18, 2016 3.130 3.260 3.080 3.110 1,681,787 -0.03(-0.96%)
May 17, 2016 3.180 3.220 3.090 3.140 1,071,634 -0.04(-1.26%)
May 16, 2016 3.260 3.260 3.130 3.180 1,019,415 -0.15(-4.50%)
May 13, 2016 3.230 3.370 3.190 3.330 732,427 +0.07(+2.15%)
May 12, 2016 3.370 3.420 3.220 3.260 797,179 -0.18(-5.23%)
May 11, 2016 3.350 3.500 3.270 3.440 1,066,589 +0.20(+6.17%)
May 10, 2016 3.250 3.300 3.120 3.240 834,481 +0.01(+0.31%)
May 09, 2016 3.300 3.310 3.180 3.230 641,286 -0.21(-6.10%)
May 06, 2016 3.130 3.570 3.130 3.440 1,541,444 +0.36(+11.69%)
May 05, 2016 3.120 3.180 3.050 3.080 972,200 -0.01(-0.32%)
May 04, 2016 3.080 3.320 3.070 3.090 840,503 -0.10(-3.13%)
May 03, 2016 3.300 3.380 3.165 3.190 1,513,442 -0.11(-3.33%)
May 02, 2016 3.450 3.490 3.280 3.300 1,305,550 -0.10(-2.94%)
Apr 29, 2016 3.330 3.460 3.290 3.400 1,687,069 +0.17(+5.26%)
Apr 28, 2016 3.090 3.240 3.070 3.230 1,315,036 +0.16(+5.21%)
Apr 27, 2016 3.060 3.080 2.960 3.070 1,028,133 +0.05(+1.66%)
Apr 26, 2016 2.920 3.040 2.920 3.020 978,649 +0.13(+4.50%)
Apr 25, 2016 2.890 2.930 2.850 2.890 494,831 +0.01(+0.35%)
Apr 22, 2016 2.770 3.030 2.770 2.880 1,307,081 +0.10(+3.60%)
Apr 21, 2016 2.800 2.840 2.770 2.780 2,686,938 +0.05(+1.83%)
Apr 20, 2016 2.820 2.830 2.710 2.730 2,890,356 -0.06(-2.15%)
Apr 19, 2016 2.730 2.800 2.710 2.790 948,427 +0.10(+3.72%)
Apr 18, 2016 2.760 2.760 2.630 2.690 824,479 -0.04(-1.47%)
Apr 15, 2016 2.690 2.770 2.670 2.730 751,331 +0.09(+3.41%)
Apr 14, 2016 2.700 2.730 2.610 2.640 536,384 -0.02(-0.75%)
Apr 13, 2016 2.720 2.800 2.650 2.660 1,140,508 -0.09(-3.27%)
Apr 12, 2016 2.800 2.800 2.720 2.750 814,033 -0.05(-1.79%)
Apr 11, 2016 2.750 2.820 2.700 2.800 3,335,122 +0.12(+4.48%)
Apr 08, 2016 2.540 2.700 2.490 2.680 1,677,261 +0.14(+5.51%)
Apr 07, 2016 2.560 2.560 2.490 2.540 818,533 +0.05(+2.01%)
Apr 06, 2016 2.400 2.500 2.400 2.490 854,007 +0.08(+3.32%)
Apr 05, 2016 2.490 2.490 2.360 2.410 781,000 -0.05(-2.03%)
Apr 04, 2016 2.410 2.480 2.410 2.460 522,160 -0.02(-0.81%)
Apr 01, 2016 2.330 2.480 2.310 2.480 1,050,716 +0.13(+5.53%)
Mar 31, 2016 2.440 2.440 2.350 2.350 728,156 -0.09(-3.69%)
Mar 30, 2016 2.400 2.450 2.370 2.440 1,543,828 +0.02(+0.83%)
Mar 29, 2016 2.430 2.460 2.365 2.420 1,522,386 +0.01(+0.41%)
Mar 28, 2016 2.450 2.490 2.410 2.410 472,713 -0.02(-0.82%)
Mar 24, 2016 2.430 2.430 2.430 0 -0.06(-2.41%)
Mar 23, 2016 2.580 2.620 2.490 2.490 947,546 -0.14(-5.32%)
Mar 22, 2016 2.650 2.680 2.590 2.630 916,130 +0.01(+0.38%)
Mar 21, 2016 2.680 2.690 2.610 2.620 827,794 -0.07(-2.60%)
Mar 18, 2016 2.680 2.770 2.660 2.690 4,393,192 +0.03(+1.13%)
Mar 17, 2016 2.800 2.860 2.650 2.660 1,746,892 -0.13(-4.66%)
Mar 16, 2016 2.650 2.820 2.630 2.790 3,767,313 +0.15(+5.68%)
Mar 15, 2016 2.610 2.710 2.600 2.640 1,040,969 +0.05(+1.93%)
Mar 14, 2016 2.650 2.740 2.570 2.590 1,354,407 -0.02(-0.77%)
Mar 11, 2016 2.700 2.760 2.600 2.610 929,092 -0.09(-3.33%)
Mar 10, 2016 2.630 2.760 2.630 2.700 1,072,881 +0.07(+2.66%)
Mar 09, 2016 2.640 2.650 2.560 2.630 925,733 -0.07(-2.59%)
Mar 08, 2016 2.790 2.850 2.690 2.700 687,711 -0.09(-3.23%)
Mar 07, 2016 2.750 2.870 2.730 2.790 1,019,551 +0.06(+2.20%)
Mar 04, 2016 2.750 2.970 2.720 2.730 1,591,276 -0.01(-0.36%)
Mar 03, 2016 2.750 2.770 2.720 2.740 2,008,550 -0.01(-0.36%)
Mar 02, 2016 2.670 2.750 2.670 2.750 773,599 +0.06(+2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.