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 (%)
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.