Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alacer Gold Corp (OP: ALIAF )

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 (%)
Jan 31, 2014 2.140 2.170 2.080 2.127 0 -0.06(-2.88%)
Jan 30, 2014 2.150 2.230 2.097 2.190 25,325 -0.01(-0.45%)
Jan 29, 2014 2.260 2.260 2.178 2.200 21,995 -0.01(-0.52%)
Jan 28, 2014 2.150 2.212 2.148 2.212 35,209 +0.05(+2.38%)
Jan 27, 2014 2.250 2.310 2.160 2.160 93,268 -0.10(-4.42%)
Jan 24, 2014 2.340 2.365 2.230 2.260 0 -0.10(-4.24%)
Jan 23, 2014 2.370 2.380 2.330 2.360 64,647 +0.04(+1.72%)
Jan 22, 2014 2.380 2.430 2.310 2.320 53,875 -0.05(-2.11%)
Jan 21, 2014 2.348 2.400 2.275 2.370 70,209 -0.01(-0.42%)
Jan 17, 2014 2.380 2.380 2.380 0 +0.09(+3.93%)
Jan 16, 2014 2.200 2.320 2.200 2.290 89,134 +0.10(+4.57%)
Jan 15, 2014 2.111 2.201 2.050 2.190 50,389 +0.05(+2.55%)
Jan 14, 2014 2.133 2.162 2.100 2.135 56,349 -0.03(-1.41%)
Jan 13, 2014 2.070 2.170 2.020 2.166 98,348 +0.16(+7.76%)
Jan 10, 2014 2.000 2.030 1.980 2.010 82,779 +0.05(+2.55%)
Jan 09, 2014 2.040 2.040 1.960 1.960 67,186 -0.08(-4.07%)
Jan 08, 2014 2.090 2.090 2.020 2.043 63,259 -0.07(-3.22%)
Jan 07, 2014 2.110 2.114 2.054 2.111 90,093 -0.06(-2.72%)
Jan 06, 2014 2.240 2.250 2.169 2.170 76,129 -0.00(-0.14%)
Jan 03, 2014 2.198 2.227 2.150 2.173 160,166 +0.07(+3.48%)
Jan 02, 2014 2.118 2.120 2.050 2.100 137,866 +0.05(+2.44%)
Dec 31, 2013 2.050 2.050 2.050 0 +0.07(+3.59%)
Dec 30, 2013 2.034 2.070 1.979 1.979 75,256 -0.06(-3.00%)
Dec 27, 2013 2.040 2.070 2.010 2.040 110,287 -0.04(-1.92%)
Dec 26, 2013 2.100 2.110 2.050 2.080 101,578 +0.03(+1.46%)
Dec 24, 2013 1.915 2.055 1.915 2.050 62,003 +0.15(+7.89%)
Dec 23, 2013 1.967 1.980 1.880 1.900 172,123 -0.06(-3.06%)
Dec 20, 2013 1.996 2.070 1.949 1.960 0 -0.03(-1.48%)
Dec 19, 2013 1.950 2.050 1.900 1.990 249,771 +0.00(+0.07%)
Dec 18, 2013 2.120 2.120 1.988 1.988 190,910 -0.11(-5.21%)
Dec 17, 2013 2.195 2.210 2.060 2.098 153,504 -0.16(-6.98%)
Dec 16, 2013 2.252 2.344 2.250 2.255 311,002 +0.00(+0.17%)
Dec 13, 2013 2.140 2.290 2.139 2.251 184,905 +0.12(+5.65%)
Dec 12, 2013 2.047 2.162 2.000 2.131 259,022 +0.05(+2.44%)
Dec 11, 2013 2.213 2.220 2.077 2.080 228,885 -0.09(-4.15%)
Dec 10, 2013 2.190 2.266 2.140 2.170 305,477 +0.11(+5.32%)
Dec 09, 2013 2.030 2.080 1.981 2.060 243,591 +0.04(+2.00%)
Dec 06, 2013 1.958 2.053 1.930 2.020 218,803 +0.08(+4.12%)
Dec 05, 2013 1.960 1.970 1.920 1.940 58,238 +0.00(+0.00%)
Dec 04, 2013 1.950 1.962 1.890 1.940 184,350 +0.06(+3.19%)
Dec 03, 2013 1.900 1.914 1.874 1.880 31,810 -0.05(-2.59%)
Dec 02, 2013 1.940 1.940 1.909 1.930 13,485 -0.04(-2.03%)
Nov 29, 2013 1.907 2.000 1.890 1.970 7,000 +0.08(+4.33%)
Nov 27, 2013 1.920 1.954 1.888 1.888 4,000 -0.04(-2.16%)
Nov 26, 2013 1.980 1.990 1.884 1.930 83,042 -0.07(-3.50%)
Nov 25, 2013 1.948 2.000 1.897 2.000 25,200 +0.00(+0.00%)
Nov 22, 2013 2.000 2.010 1.971 2.000 27,100 -0.05(-2.44%)
Nov 21, 2013 2.070 2.070 2.000 2.050 35,251 +0.04(+1.99%)
Nov 20, 2013 2.130 2.130 1.994 2.010 4,637 -0.13(-6.07%)
Nov 19, 2013 2.137 2.160 2.137 2.140 13,000 +0.04(+1.76%)
Nov 18, 2013 2.199 2.200 2.100 2.103 8,477 -0.12(-5.59%)
Nov 15, 2013 2.290 2.290 2.227 2.227 7,733 -0.06(-2.74%)
Nov 14, 2013 2.290 2.310 2.250 2.290 18,250 +0.00(+0.00%)
Nov 12, 2013 2.330 2.330 2.290 2.290 1,400 -0.06(-2.37%)
Nov 11, 2013 2.300 2.346 2.280 2.346 3,580 +0.03(+1.11%)
Nov 08, 2013 2.326 2.365 2.258 2.320 89,978 -0.06(-2.52%)
Nov 07, 2013 2.381 2.440 2.367 2.380 3,600 -0.04(-1.65%)
Nov 06, 2013 2.550 2.550 2.400 2.420 14,982 -0.16(-6.20%)
Nov 05, 2013 2.725 2.725 2.560 2.580 2,900 -0.14(-5.30%)
Nov 04, 2013 2.819 2.819 2.670 2.724 13,300 -0.08(-2.70%)
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.