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 (%)
Oct 31, 2019 4.790 4.931 4.730 4.930 39,985 +0.15(+3.09%)
Oct 30, 2019 4.480 4.782 4.410 4.782 70,002 +0.40(+9.18%)
Oct 29, 2019 4.159 4.380 4.159 4.380 8,411 +0.23(+5.56%)
Oct 28, 2019 4.220 4.220 4.139 4.149 3,006 -0.04(-0.96%)
Oct 25, 2019 4.250 4.300 4.138 4.189 17,300 +0.05(+1.20%)
Oct 24, 2019 4.180 4.180 4.020 4.140 8,615 +0.15(+3.83%)
Oct 23, 2019 3.905 3.995 3.905 3.987 14,098 +0.08(+1.98%)
Oct 22, 2019 3.920 3.920 3.910 3.910 121,503 -0.05(-1.15%)
Oct 21, 2019 4.200 4.200 3.900 3.955 4,750 -0.03(-0.86%)
Oct 18, 2019 3.980 3.996 3.980 3.990 12,200 -0.10(-2.42%)
Oct 17, 2019 3.900 4.100 3.900 4.089 5,371 +0.18(+4.54%)
Oct 16, 2019 3.900 3.911 3.900 3.911 5,645 +0.04(+1.07%)
Oct 15, 2019 4.060 4.060 3.794 3.870 119,368 -0.25(-6.07%)
Oct 14, 2019 4.060 4.120 4.050 4.120 4,300 -0.05(-1.20%)
Oct 11, 2019 4.310 4.310 4.170 4.170 22,900 -0.13(-3.02%)
Oct 10, 2019 4.300 4.300 4.300 4.300 100 -0.03(-0.74%)
Oct 09, 2019 4.378 4.444 4.332 4.332 8,931 -0.06(-1.32%)
Oct 08, 2019 4.170 4.390 4.170 4.390 14,000 +0.18(+4.37%)
Oct 07, 2019 4.230 4.250 4.206 4.206 4,315 -0.05(-1.21%)
Oct 04, 2019 4.152 4.270 4.152 4.258 47,000 +0.09(+2.11%)
Oct 03, 2019 4.160 4.170 4.160 4.170 6,800 +0.03(+0.72%)
Oct 02, 2019 3.990 4.186 3.970 4.140 26,492 +0.17(+4.37%)
Oct 01, 2019 3.960 4.120 3.950 3.967 18,672 -0.08(-2.05%)
Sep 30, 2019 4.037 4.050 3.970 4.050 8,473 -0.09(-2.17%)
Sep 27, 2019 4.170 4.211 4.140 4.140 4,700 -0.11(-2.55%)
Sep 26, 2019 4.030 4.290 4.030 4.248 11,961 +0.10(+2.37%)
Sep 25, 2019 4.230 4.230 4.150 4.150 3,050 -0.08(-1.98%)
Sep 24, 2019 4.050 4.270 4.050 4.234 16,035 +0.18(+4.44%)
Sep 23, 2019 4.019 4.080 3.990 4.054 32,692 +0.14(+3.68%)
Sep 20, 2019 3.920 3.986 3.868 3.910 2,200 -0.03(-0.76%)
Sep 19, 2019 3.800 3.940 3.800 3.940 18,400 +0.15(+3.96%)
Sep 18, 2019 3.920 3.920 3.790 3.790 3,097 -0.15(-3.81%)
Sep 17, 2019 3.899 3.940 3.883 3.940 3,100 +0.17(+4.51%)
Sep 16, 2019 3.780 3.830 3.731 3.770 58,899 -0.01(-0.26%)
Sep 13, 2019 3.920 3.930 3.755 3.780 26,900 -0.16(-4.06%)
Sep 12, 2019 3.940 3.940 3.940 3.940 2,965 -0.00(-0.11%)
Sep 11, 2019 3.980 4.034 3.944 3.944 4,580 +0.03(+0.88%)
Sep 10, 2019 4.040 4.040 3.900 3.910 7,315 -0.14(-3.42%)
Sep 09, 2019 3.950 4.057 3.950 4.048 39,346 +0.01(+0.21%)
Sep 06, 2019 4.170 4.170 4.040 4.040 16,700 -0.13(-3.12%)
Sep 05, 2019 4.500 4.500 4.131 4.170 230,488 -0.30(-6.65%)
Sep 04, 2019 4.450 4.470 4.360 4.467 8,613 +0.00(+0.00%)
Sep 03, 2019 4.466 4.500 4.430 4.467 9,762 +0.07(+1.67%)
Aug 30, 2019 4.410 4.420 4.390 4.394 4,500 -0.02(-0.38%)
Aug 29, 2019 4.630 4.630 4.330 4.410 44,535 -0.22(-4.75%)
Aug 28, 2019 4.590 4.640 4.478 4.630 11,601 +0.04(+0.87%)
Aug 27, 2019 4.530 4.700 4.530 4.590 35,800 +0.19(+4.27%)
Aug 26, 2019 4.453 4.506 4.402 4.402 36,083 -0.06(-1.30%)
Aug 23, 2019 4.254 4.480 4.220 4.460 66,700 +0.22(+5.19%)
Aug 22, 2019 4.280 4.309 4.240 4.240 48,429 -0.05(-1.15%)
Aug 21, 2019 4.200 4.289 4.130 4.289 15,409 +0.04(+1.02%)
Aug 20, 2019 4.240 4.270 4.180 4.246 8,435 +0.02(+0.38%)
Aug 19, 2019 4.243 4.243 4.230 4.230 1,225 -0.05(-1.17%)
Aug 16, 2019 4.270 4.400 4.270 4.280 19,400 -0.04(-0.87%)
Aug 15, 2019 4.390 4.390 4.150 4.318 6,470 +0.05(+1.11%)
Aug 14, 2019 4.287 4.300 4.250 4.270 8,176 +0.04(+0.95%)
Aug 13, 2019 4.350 4.350 4.090 4.230 26,953 -0.09(-2.08%)
Aug 12, 2019 4.290 4.361 4.290 4.320 32,740 +0.01(+0.23%)
Aug 09, 2019 4.525 4.525 4.310 4.310 22,900 -0.12(-2.71%)
Aug 08, 2019 4.348 4.500 4.348 4.430 25,590 +0.06(+1.37%)
Aug 07, 2019 4.325 4.540 4.325 4.370 36,843 +0.18(+4.30%)
Aug 06, 2019 4.310 4.310 4.180 4.190 34,763 -0.06(-1.41%)
Aug 05, 2019 4.350 4.500 4.250 4.250 13,435 +0.01(+0.24%)
Aug 02, 2019 4.110 4.290 4.091 4.240 51,800 +0.14(+3.41%)
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.