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, 2019 2.350 2.355 2.320 2.323 106,520 -0.02(-0.92%)
Jan 30, 2019 2.340 2.350 2.310 2.345 14,628 -0.00(-0.07%)
Jan 29, 2019 2.400 2.400 2.330 2.347 32,458 -0.03(-1.40%)
Jan 28, 2019 2.350 2.410 2.350 2.380 75,383 -0.02(-0.73%)
Jan 25, 2019 2.260 2.420 2.260 2.398 51,300 +0.12(+5.48%)
Jan 24, 2019 2.150 2.273 2.150 2.273 34,800 +0.07(+3.32%)
Jan 23, 2019 2.090 2.210 2.090 2.200 29,634 +0.14(+7.01%)
Jan 22, 2019 2.160 2.160 2.040 2.056 17,468 +0.07(+3.31%)
Jan 18, 2019 1.980 2.010 1.980 1.990 54,200 -0.01(-0.50%)
Jan 17, 2019 1.966 2.000 1.966 2.000 42,600 +0.04(+2.04%)
Jan 16, 2019 1.950 1.960 1.950 1.960 8,500 +0.02(+0.99%)
Jan 15, 2019 1.930 1.950 1.930 1.941 22,327 -0.05(-2.45%)
Jan 14, 2019 2.030 2.030 1.962 1.990 29,582 +0.03(+1.66%)
Jan 11, 2019 1.990 1.990 1.957 1.957 2,900 +0.01(+0.39%)
Jan 10, 2019 1.960 1.960 1.945 1.950 1,625 +0.01(+0.49%)
Jan 09, 2019 1.930 1.940 1.920 1.940 4,900 +0.01(+0.52%)
Jan 08, 2019 1.890 1.941 1.890 1.930 35,569 +0.01(+0.52%)
Jan 07, 2019 1.941 1.941 1.920 1.920 1,450 -0.04(-1.94%)
Jan 04, 2019 2.000 2.000 1.931 1.958 8,300 -0.05(-2.59%)
Jan 03, 2019 1.920 2.028 1.920 2.010 17,929 +0.14(+7.49%)
Jan 02, 2019 1.830 1.895 1.830 1.870 9,300 +0.05(+2.75%)
Dec 31, 2018 1.820 1.830 1.820 1.820 14,600 +0.03(+1.68%)
Dec 28, 2018 1.816 1.900 1.751 1.790 16,200 -0.04(-2.05%)
Dec 27, 2018 1.800 1.828 1.800 1.827 5,928 -0.11(-5.80%)
Dec 26, 2018 1.940 1.940 1.940 1.940 450 +0.16(+8.99%)
Dec 21, 2018 1.780 1.780 1.780 0 +0.05(+2.89%)
Dec 20, 2018 1.660 1.750 1.650 1.730 51,392 +0.11(+6.78%)
Dec 19, 2018 1.605 1.666 1.605 1.620 33,849 +0.04(+2.32%)
Dec 18, 2018 1.600 1.600 1.580 1.583 19,470 -0.04(-2.27%)
Dec 17, 2018 1.600 1.620 1.580 1.620 4,400 +0.01(+0.62%)
Dec 14, 2018 1.630 1.630 1.610 1.610 9,700 -0.03(-1.68%)
Dec 13, 2018 1.610 1.637 1.610 1.637 4,200 +0.01(+0.46%)
Dec 12, 2018 1.610 1.630 1.610 1.630 3,801 +0.02(+1.24%)
Dec 11, 2018 1.631 1.631 1.610 1.610 2,368 +0.03(+1.90%)
Dec 10, 2018 1.594 1.594 1.580 1.580 7,071 -0.04(-2.47%)
Dec 07, 2018 1.630 1.630 1.597 1.620 51,800 +0.02(+1.04%)
Dec 06, 2018 1.626 1.626 1.603 1.603 7,700 +0.02(+1.47%)
Dec 04, 2018 1.700 1.700 1.550 1.580 23,500 +0.00(+0.00%)
Dec 03, 2018 1.600 1.603 1.580 1.580 16,810 +0.00(+0.28%)
Nov 30, 2018 1.600 1.600 1.540 1.576 20,500 +0.01(+0.36%)
Nov 29, 2018 1.592 1.600 1.570 1.570 15,510 -0.04(-2.45%)
Nov 28, 2018 1.586 1.610 1.556 1.609 16,041 +0.01(+0.60%)
Nov 27, 2018 1.610 1.610 1.580 1.600 9,750 -0.03(-1.85%)
Nov 26, 2018 1.630 1.690 1.630 1.630 6,500 -0.05(-2.98%)
Nov 23, 2018 1.680 1.680 1.680 1.680 1,500 +0.02(+1.49%)
Nov 21, 2018 1.655 1.655 1.655 0 +0.05(+2.81%)
Nov 20, 2018 1.620 1.620 1.594 1.610 29,818 -0.02(-1.23%)
Nov 19, 2018 1.620 1.630 1.620 1.630 1,812 -0.02(-1.21%)
Nov 16, 2018 1.670 1.670 1.650 1.650 20,000 -0.03(-1.76%)
Nov 15, 2018 1.660 1.679 1.660 1.679 114,050 +0.02(+1.18%)
Nov 14, 2018 1.640 1.660 1.635 1.660 6,119 +0.02(+1.21%)
Nov 13, 2018 1.635 1.640 1.635 1.640 2,500 -0.02(-1.28%)
Nov 12, 2018 1.663 1.663 1.661 1.661 1,991 +0.00(+0.07%)
Nov 09, 2018 1.655 1.660 1.655 1.660 1,900 +0.01(+0.61%)
Nov 08, 2018 1.690 1.690 1.650 1.650 17,300 -0.01(-0.60%)
Nov 07, 2018 1.710 1.710 1.660 1.660 1,881 -0.03(-1.77%)
Nov 06, 2018 1.680 1.690 1.680 1.690 3,000 +0.01(+0.59%)
Nov 05, 2018 1.820 1.820 1.680 1.680 8,758 +0.00(+0.00%)
Nov 02, 2018 1.680 1.680 1.680 1.680 400 +0.03(+1.82%)
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.