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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 11.40 12.17 11.40 11.80 848,517 +0.72(+6.50%)
Nov 29, 2011 10.90 11.17 10.88 11.08 395,831 +0.21(+1.93%)
Nov 28, 2011 10.76 11.23 10.76 10.87 423,634 +0.32(+3.03%)
Nov 25, 2011 10.60 10.65 10.45 10.55 882,987 -0.14(-1.31%)
Nov 24, 2011 10.97 10.97 10.62 10.69 98,300 -0.24(-2.20%)
Nov 23, 2011 10.45 11.59 10.45 10.93 2,856,380 +0.18(+1.67%)
Nov 22, 2011 10.44 10.75 10.44 10.75 495,224 +0.26(+2.48%)
Nov 21, 2011 10.75 10.88 10.36 10.49 479,369 -0.40(-3.67%)
Nov 18, 2011 10.90 11.05 10.75 10.89 321,233 +0.06(+0.55%)
Nov 17, 2011 11.31 11.40 10.70 10.83 756,705 -0.76(-6.56%)
Nov 16, 2011 11.75 11.79 11.51 11.59 253,265 -0.16(-1.36%)
Nov 15, 2011 11.90 11.90 11.43 11.75 313,559 -0.23(-1.92%)
Nov 14, 2011 12.36 12.57 11.80 11.98 321,678 -0.50(-4.01%)
Nov 11, 2011 12.00 12.56 11.96 12.48 678,117 +0.54(+4.52%)
Nov 10, 2011 11.80 12.08 11.71 11.94 353,421 +0.10(+0.84%)
Nov 09, 2011 12.40 12.44 11.76 11.84 503,384 -0.68(-5.43%)
Nov 08, 2011 12.36 12.61 12.30 12.52 2,708,439 +0.05(+0.40%)
Nov 07, 2011 12.29 12.66 12.16 12.47 1,120,370 +0.23(+1.88%)
Nov 04, 2011 11.95 12.27 11.94 12.24 209,840 +0.28(+2.34%)
Nov 03, 2011 11.91 12.38 11.83 11.96 468,691 +0.23(+1.96%)
Nov 02, 2011 11.29 11.84 11.29 11.73 1,004,279 +0.49(+4.36%)
Nov 01, 2011 10.88 11.39 10.65 11.24 440,161 -0.26(-2.26%)
Oct 31, 2011 11.55 11.71 11.40 11.50 354,449 -0.10(-0.86%)
Oct 28, 2011 11.99 11.99 11.27 11.60 275,602 -0.37(-3.09%)
Oct 27, 2011 11.75 12.10 11.58 11.97 423,028 +0.28(+2.40%)
Oct 26, 2011 11.60 11.78 11.39 11.69 860,607 +0.13(+1.12%)
Oct 25, 2011 11.01 11.81 10.90 11.56 984,626 +0.60(+5.47%)
Oct 24, 2011 10.52 11.12 10.52 10.96 597,901 +0.45(+4.28%)
Oct 21, 2011 10.43 10.55 10.25 10.51 253,587 +0.16(+1.55%)
Oct 20, 2011 10.46 10.51 10.24 10.35 249,389 -0.06(-0.58%)
Oct 19, 2011 10.59 10.80 10.41 10.41 257,447 -0.42(-3.88%)
Oct 18, 2011 10.63 10.94 10.29 10.83 269,235 +0.20(+1.88%)
Oct 17, 2011 10.68 10.90 10.54 10.63 299,999 -0.22(-2.03%)
Oct 14, 2011 10.95 10.95 10.69 10.85 139,010 -0.05(-0.46%)
Oct 13, 2011 11.07 11.07 10.81 10.90 299,023 -0.40(-3.54%)
Oct 12, 2011 11.30 11.49 11.13 11.30 939,285 +0.20(+1.80%)
Oct 11, 2011 11.01 11.25 10.95 11.10 941,413 +0.74(+7.14%)
Oct 07, 2011 10.47 10.64 10.30 10.36 606,645 +0.11(+1.07%)
Oct 06, 2011 10.06 10.36 10.15 10.25 570,883 +0.35(+3.54%)
Oct 05, 2011 9.990 9.990 9.650 9.900 761,620 +0.27(+2.80%)
Oct 04, 2011 10.00 10.12 9.430 9.630 576,860 -0.38(-3.80%)
Oct 03, 2011 10.24 10.24 9.940 10.01 606,947 -0.22(-2.15%)
Sep 30, 2011 10.24 10.24 9.850 10.23 508,541 +0.19(+1.89%)
Sep 29, 2011 10.10 10.28 9.910 10.04 249,068 +0.04(+0.40%)
Sep 28, 2011 10.19 10.40 9.980 10.00 215,689 -0.26(-2.53%)
Sep 27, 2011 10.24 10.47 10.16 10.26 720,694 +0.38(+3.85%)
Sep 26, 2011 9.860 10.15 9.840 9.880 716,732 -0.48(-4.63%)
Sep 23, 2011 10.71 10.91 10.35 10.36 539,988 -0.83(-7.42%)
Sep 22, 2011 11.29 11.34 10.97 11.19 547,643 -0.63(-5.33%)
Sep 21, 2011 11.68 11.96 11.51 11.82 721,361 +0.12(+1.03%)
Sep 20, 2011 11.06 11.80 11.06 11.70 562,038 +0.62(+5.60%)
Sep 19, 2011 11.14 11.15 10.77 11.08 449,894 -0.32(-2.81%)
Sep 16, 2011 11.00 11.58 10.95 11.40 1,655,511 +0.45(+4.11%)
Sep 15, 2011 11.05 11.06 10.72 10.95 337,260 -0.27(-2.41%)
Sep 14, 2011 11.23 11.50 11.17 11.22 438,923 -0.04(-0.36%)
Sep 13, 2011 11.09 11.34 10.94 11.26 337,110 +0.07(+0.63%)
Sep 12, 2011 11.31 11.40 10.98 11.19 507,345 -0.43(-3.70%)
Sep 09, 2011 11.45 11.66 11.42 11.62 326,738 +0.17(+1.48%)
Sep 08, 2011 11.61 11.68 11.42 11.45 357,823 -0.15(-1.29%)
Sep 07, 2011 11.23 11.65 11.14 11.60 355,359 +0.37(+3.29%)
Sep 06, 2011 10.86 11.25 10.80 11.23 370,676 +0.35(+3.22%)
Sep 02, 2011 11.05 11.10 10.85 10.88 289,469 -0.14(-1.27%)
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.