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 (%)
Jul 31, 2018 2.940 2.940 2.810 2.820 649,347 -0.11(-3.75%)
Jul 30, 2018 2.920 2.970 2.900 2.930 483,379 +0.00(+0.00%)
Jul 27, 2018 2.790 2.930 2.780 2.930 696,565 +0.14(+5.02%)
Jul 26, 2018 2.810 2.830 2.760 2.790 461,961 -0.03(-1.06%)
Jul 25, 2018 2.770 2.820 2.700 2.820 468,941 +0.07(+2.55%)
Jul 24, 2018 2.660 2.790 2.660 2.750 390,069 +0.11(+4.17%)
Jul 23, 2018 2.660 2.710 2.635 2.640 295,564 +0.01(+0.38%)
Jul 20, 2018 2.670 2.700 2.610 2.630 494,524 -0.03(-1.13%)
Jul 19, 2018 2.540 2.700 2.540 2.660 862,275 +0.09(+3.50%)
Jul 18, 2018 2.540 2.600 2.540 2.570 358,121 +0.02(+0.78%)
Jul 17, 2018 2.550 2.570 2.540 2.550 328,941 -0.02(-0.78%)
Jul 16, 2018 2.570 2.590 2.555 2.570 229,369 +0.03(+1.18%)
Jul 13, 2018 2.530 2.570 2.530 2.540 337,457 -0.01(-0.39%)
Jul 12, 2018 2.550 2.570 2.550 2.550 210,428 +0.01(+0.39%)
Jul 11, 2018 2.560 2.580 2.535 2.540 515,204 +0.00(+0.00%)
Jul 10, 2018 2.520 2.560 2.510 2.540 411,769 +0.02(+0.79%)
Jul 09, 2018 2.530 2.540 2.470 2.520 794,478 +0.01(+0.40%)
Jul 06, 2018 2.460 2.520 2.450 2.510 632,868 +0.04(+1.62%)
Jul 05, 2018 2.490 2.490 2.420 2.470 392,062 +0.00(+0.00%)
Jul 04, 2018 2.460 2.495 2.460 2.470 167,366 +0.00(+0.00%)
Jul 03, 2018 2.390 2.480 2.380 2.470 342,809 +0.04(+1.65%)
Jun 29, 2018 2.430 2.430 2.430 0 -0.11(-4.33%)
Jun 28, 2018 2.570 2.600 2.500 2.540 532,338 -0.08(-3.05%)
Jun 27, 2018 2.560 2.620 2.540 2.620 387,979 +0.05(+1.95%)
Jun 26, 2018 2.550 2.630 2.550 2.570 337,223 +0.02(+0.78%)
Jun 25, 2018 2.560 2.600 2.510 2.550 566,158 -0.01(-0.39%)
Jun 22, 2018 2.580 2.605 2.560 2.560 255,625 +0.01(+0.39%)
Jun 21, 2018 2.540 2.615 2.540 2.550 399,717 +0.01(+0.39%)
Jun 20, 2018 2.550 2.600 2.540 2.540 345,028 -0.02(-0.78%)
Jun 19, 2018 2.540 2.570 2.540 2.560 415,859 +0.00(+0.00%)
Jun 18, 2018 2.550 2.600 2.530 2.560 320,916 +0.04(+1.59%)
Jun 15, 2018 2.570 2.480 2.520 1,663,735 -0.05(-1.95%)
Jun 14, 2018 2.480 2.580 2.440 2.570 1,008,301 +0.07(+2.80%)
Jun 13, 2018 2.420 2.520 2.360 2.500 635,075 +0.07(+2.88%)
Jun 12, 2018 2.450 2.460 2.400 2.430 377,026 +0.01(+0.41%)
Jun 11, 2018 2.370 2.465 2.360 2.420 498,415 +0.05(+2.11%)
Jun 08, 2018 2.360 2.405 2.350 2.370 142,528 +0.03(+1.28%)
Jun 07, 2018 2.380 2.410 2.340 2.340 323,648 -0.03(-1.27%)
Jun 06, 2018 2.370 361,894 +0.05(+2.16%)
Jun 05, 2018 2.430 2.430 2.315 2.320 549,645 -0.11(-4.53%)
Jun 04, 2018 2.420 2.440 2.405 2.430 280,726 +0.02(+0.83%)
Jun 01, 2018 2.380 2.460 2.380 2.410 252,498 +0.03(+1.26%)
May 31, 2018 2.390 2.490 2.380 2.380 456,573 +0.00(+0.00%)
May 30, 2018 2.490 2.490 2.380 2.380 480,949 -0.09(-3.64%)
May 29, 2018 2.430 2.550 2.430 2.470 438,653 +0.03(+1.23%)
May 28, 2018 2.460 2.500 2.435 2.440 57,949 -0.02(-0.81%)
May 25, 2018 2.460 2.525 2.430 2.460 383,767 +0.01(+0.41%)
May 24, 2018 2.450 2.500 2.435 2.450 188,658 -0.03(-1.21%)
May 23, 2018 2.450 2.500 2.450 2.480 167,587 +0.01(+0.40%)
May 22, 2018 2.500 2.530 2.450 2.470 355,109 -0.03(-1.20%)
May 18, 2018 2.500 2.500 2.500 0 +0.03(+1.21%)
May 17, 2018 2.400 2.470 2.400 2.470 347,644 +0.06(+2.49%)
May 16, 2018 2.400 2.420 2.370 2.410 263,955 +0.03(+1.26%)
May 15, 2018 2.400 2.430 2.370 2.380 428,039 -0.05(-2.06%)
May 14, 2018 2.450 2.450 2.410 2.430 227,961 -0.01(-0.41%)
May 11, 2018 2.430 2.490 2.410 2.440 329,778 -0.04(-1.61%)
May 10, 2018 2.450 2.490 2.420 2.480 309,320 +0.05(+2.06%)
May 09, 2018 2.420 2.510 2.420 2.430 376,151 +0.02(+0.83%)
May 08, 2018 2.350 2.440 2.340 2.410 376,358 +0.06(+2.55%)
May 07, 2018 2.320 2.370 2.320 2.350 234,016 +0.04(+1.73%)
May 04, 2018 2.250 2.350 2.250 2.310 585,346 +0.07(+3.12%)
May 03, 2018 2.240 2.310 2.225 2.240 355,691 +0.02(+0.90%)
May 02, 2018 2.160 2.240 2.160 2.220 619,011 +0.06(+2.78%)
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.