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 (%)
Jan 31, 2019 3.110 3.120 3.030 3.030 585,713 -0.06(-1.94%)
Jan 30, 2019 3.100 3.130 3.050 3.090 386,361 -0.03(-0.96%)
Jan 29, 2019 3.200 3.200 3.100 3.120 561,247 -0.05(-1.58%)
Jan 28, 2019 3.200 3.210 3.140 3.170 399,118 -0.03(-0.94%)
Jan 25, 2019 3.040 3.210 3.010 3.200 440,185 +0.16(+5.26%)
Jan 24, 2019 2.900 3.050 2.890 3.040 486,193 +0.13(+4.47%)
Jan 23, 2019 2.810 2.990 2.800 2.910 1,453,496 +0.15(+5.43%)
Jan 22, 2019 2.700 2.760 2.690 2.760 573,881 +0.07(+2.60%)
Jan 21, 2019 2.610 2.690 2.550 2.690 151,625 +0.05(+1.89%)
Jan 18, 2019 2.640 2.700 2.640 2.640 610,093 -0.04(-1.49%)
Jan 17, 2019 2.620 2.680 2.620 2.680 136,847 +0.06(+2.29%)
Jan 16, 2019 2.600 2.630 2.580 2.620 258,495 +0.02(+0.77%)
Jan 15, 2019 2.640 2.660 2.570 2.600 607,432 -0.04(-1.52%)
Jan 14, 2019 2.660 2.670 2.610 2.640 458,961 +0.02(+0.76%)
Jan 11, 2019 2.590 2.650 2.560 2.620 411,454 +0.05(+1.95%)
Jan 10, 2019 2.530 2.600 2.530 2.570 349,178 +0.04(+1.58%)
Jan 09, 2019 2.560 2.600 2.530 2.530 208,772 -0.03(-1.17%)
Jan 08, 2019 2.530 2.600 2.530 2.560 150,148 -0.02(-0.78%)
Jan 07, 2019 2.620 2.620 2.550 2.580 317,266 -0.02(-0.77%)
Jan 04, 2019 2.680 2.690 2.550 2.600 465,940 -0.12(-4.41%)
Jan 03, 2019 2.600 2.730 2.590 2.720 557,407 +0.15(+5.84%)
Jan 02, 2019 2.520 2.600 2.480 2.570 346,091 +0.05(+1.98%)
Dec 31, 2018 2.520 2.520 2.520 0 +0.06(+2.44%)
Dec 28, 2018 2.460 2.500 2.370 2.460 560,214 -0.04(-1.60%)
Dec 27, 2018 2.420 2.500 2.420 2.500 225,205 +0.10(+4.17%)
Dec 24, 2018 2.400 2.400 2.400 0 -0.03(-1.23%)
Dec 21, 2018 2.400 2.460 2.400 2.430 3,782,439 +0.07(+2.97%)
Dec 20, 2018 2.200 2.370 2.200 2.360 759,476 +0.19(+8.76%)
Dec 19, 2018 2.180 2.260 2.160 2.170 1,058,759 -0.02(-0.91%)
Dec 18, 2018 2.140 2.190 2.120 2.190 815,777 +0.02(+0.92%)
Dec 17, 2018 2.150 2.180 2.110 2.170 523,498 +0.02(+0.93%)
Dec 14, 2018 2.180 2.190 2.150 2.150 255,304 -0.05(-2.27%)
Dec 13, 2018 2.190 2.210 2.150 2.200 959,174 +0.01(+0.46%)
Dec 12, 2018 2.160 2.200 2.140 2.190 251,507 +0.04(+1.86%)
Dec 11, 2018 2.160 2.180 2.140 2.150 318,342 -0.02(-0.92%)
Dec 10, 2018 2.130 2.170 2.100 2.170 276,515 +0.03(+1.40%)
Dec 07, 2018 2.140 2.180 2.080 2.140 778,537 -0.02(-0.93%)
Dec 06, 2018 2.200 2.200 2.130 2.160 305,518 -0.03(-1.37%)
Dec 05, 2018 2.130 2.190 2.100 2.190 215,914 +0.10(+4.78%)
Dec 04, 2018 2.110 2.130 2.040 2.090 667,438 -0.04(-1.88%)
Dec 03, 2018 2.090 2.130 2.070 2.130 687,812 +0.06(+2.90%)
Nov 30, 2018 2.080 2.110 2.040 2.070 362,470 -0.01(-0.48%)
Nov 29, 2018 2.100 2.120 2.070 2.080 199,494 -0.01(-0.48%)
Nov 28, 2018 2.090 2.140 2.070 2.090 288,910 -0.01(-0.48%)
Nov 27, 2018 2.160 2.180 2.080 2.100 201,815 -0.07(-3.23%)
Nov 26, 2018 2.220 2.240 2.160 2.170 444,068 -0.05(-2.25%)
Nov 23, 2018 2.200 2.220 2.140 2.220 287,486 +0.01(+0.45%)
Nov 22, 2018 2.190 2.220 2.180 2.210 178,210 +0.03(+1.38%)
Nov 21, 2018 2.170 2.210 2.170 2.180 428,446 +0.03(+1.40%)
Nov 20, 2018 2.140 2.170 2.100 2.150 367,282 +0.03(+1.42%)
Nov 19, 2018 2.170 2.220 2.120 2.120 396,939 -0.02(-0.93%)
Nov 16, 2018 2.210 2.210 2.140 2.140 775,266 -0.05(-2.28%)
Nov 15, 2018 2.190 2.210 2.180 2.190 986,313 +0.02(+0.92%)
Nov 14, 2018 2.180 2.210 2.140 2.170 398,860 -0.01(-0.46%)
Nov 13, 2018 2.200 2.210 2.170 2.180 658,271 -0.02(-0.91%)
Nov 12, 2018 2.210 2.210 2.180 2.200 261,444 -0.01(-0.45%)
Nov 09, 2018 2.180 2.210 2.170 2.210 269,512 +0.03(+1.38%)
Nov 08, 2018 2.200 2.210 2.160 2.180 276,067 -0.01(-0.46%)
Nov 07, 2018 2.270 2.270 2.180 2.190 311,822 -0.03(-1.35%)
Nov 06, 2018 2.240 2.250 2.190 2.220 476,886 +0.00(+0.00%)
Nov 05, 2018 2.200 2.240 2.180 2.220 317,202 +0.03(+1.37%)
Nov 02, 2018 2.160 2.220 2.160 2.190 749,531 +0.04(+1.86%)
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.