Skip to main content
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
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 (%)
May 29, 2020 8.500 8.640 8.410 8.580 2,957,578 +0.23(+2.75%)
May 28, 2020 8.620 8.710 8.190 8.350 1,768,950 -0.05(-0.60%)
May 27, 2020 8.410 8.450 8.140 8.400 1,332,243 -0.22(-2.55%)
May 26, 2020 9.120 9.120 8.470 8.620 1,515,075 -0.58(-6.30%)
May 25, 2020 9.290 9.300 8.970 9.200 657,704 -0.21(-2.23%)
May 22, 2020 9.340 9.590 9.340 9.410 1,311,506 +0.07(+0.75%)
May 21, 2020 9.600 9.640 9.140 9.340 1,434,839 -0.44(-4.50%)
May 20, 2020 9.910 9.980 9.400 9.780 2,473,656 -0.17(-1.71%)
May 19, 2020 9.480 10.03 9.300 9.950 3,816,478 +0.26(+2.68%)
May 15, 2020 9.690 9.690 9.690 0 +1.21(+14.27%)
May 14, 2020 8.170 8.770 8.150 8.480 2,033,414 +0.31(+3.79%)
May 13, 2020 8.300 8.460 7.970 8.170 2,483,937 -0.13(-1.57%)
May 12, 2020 7.920 8.530 7.920 8.300 2,827,990 +0.43(+5.46%)
May 11, 2020 8.300 8.350 7.510 7.870 2,813,153 -0.32(-3.91%)
May 08, 2020 8.180 8.420 8.040 8.190 1,449,691 +0.10(+1.24%)
May 07, 2020 7.710 8.140 7.660 8.090 1,427,992 +0.48(+6.31%)
May 06, 2020 7.280 7.860 7.280 7.610 1,616,519 +0.18(+2.42%)
May 05, 2020 7.230 7.510 7.160 7.430 1,646,507 +0.16(+2.20%)
May 04, 2020 7.670 7.670 7.200 7.270 1,351,578 -0.40(-5.22%)
May 01, 2020 7.160 7.770 6.930 7.670 1,014,504 +0.53(+7.42%)
Apr 30, 2020 6.950 7.500 6.920 7.140 1,734,876 -0.21(-2.86%)
Apr 29, 2020 6.960 7.430 6.900 7.350 1,250,988 +0.19(+2.65%)
Apr 28, 2020 7.050 7.200 6.740 7.160 1,113,538 +0.05(+0.70%)
Apr 27, 2020 7.080 7.240 6.940 7.110 865,987 -0.03(-0.42%)
Apr 24, 2020 7.280 7.280 7.000 7.140 1,330,428 -0.01(-0.14%)
Apr 23, 2020 6.760 7.580 6.720 7.150 1,979,516 +0.35(+5.15%)
Apr 22, 2020 6.510 6.890 6.300 6.800 1,188,695 +0.40(+6.25%)
Apr 21, 2020 6.110 6.520 6.110 6.400 1,178,687 +0.09(+1.43%)
Apr 20, 2020 6.070 6.360 6.060 6.310 967,759 +0.25(+4.13%)
Apr 17, 2020 5.870 6.270 5.780 6.060 3,638,932 -0.49(-7.48%)
Apr 16, 2020 6.300 6.610 6.140 6.550 1,120,225 +0.27(+4.30%)
Apr 15, 2020 6.250 6.310 5.810 6.280 1,141,337 -0.09(-1.41%)
Apr 14, 2020 6.240 6.880 6.160 6.370 2,087,245 +0.20(+3.24%)
Apr 13, 2020 5.850 6.270 5.310 6.170 1,693,476 +0.43(+7.49%)
Apr 09, 2020 5.740 5.740 5.740 0 +0.43(+8.10%)
Apr 08, 2020 5.360 5.390 5.200 5.310 827,891 +0.04(+0.76%)
Apr 07, 2020 5.720 5.780 5.210 5.270 1,249,982 -0.35(-6.23%)
Apr 06, 2020 5.100 5.860 5.070 5.620 1,654,942 +0.70(+14.23%)
Apr 03, 2020 5.070 5.350 4.870 4.920 1,477,061 -0.17(-3.34%)
Apr 02, 2020 5.000 5.300 4.940 5.090 971,718 +0.24(+4.95%)
Apr 01, 2020 4.610 4.980 4.400 4.850 1,518,295 +0.31(+6.83%)
Mar 31, 2020 4.380 4.830 4.370 4.540 2,221,692 -0.07(-1.52%)
Mar 30, 2020 4.700 4.720 4.350 4.610 1,513,229 -0.07(-1.50%)
Mar 27, 2020 4.750 4.920 4.510 4.680 1,753,891 -0.20(-4.10%)
Mar 26, 2020 5.070 5.260 4.770 4.880 1,559,319 -0.14(-2.79%)
Mar 25, 2020 4.560 5.030 4.320 5.020 2,145,552 +0.44(+9.61%)
Mar 24, 2020 4.260 4.630 4.060 4.580 3,468,160 +0.77(+20.21%)
Mar 23, 2020 3.620 3.940 3.500 3.810 2,269,512 +0.28(+7.93%)
Mar 20, 2020 4.230 4.240 3.500 3.530 5,744,674 -0.51(-12.62%)
Mar 19, 2020 4.030 4.490 3.600 4.040 2,975,896 -0.02(-0.49%)
Mar 18, 2020 4.680 5.250 3.900 4.060 3,436,189 -0.66(-13.98%)
Mar 17, 2020 4.290 4.810 4.120 4.720 4,548,410 +0.47(+11.06%)
Mar 16, 2020 3.860 4.350 3.710 4.250 3,530,828 +0.16(+3.91%)
Mar 13, 2020 4.930 4.930 3.960 4.090 2,988,940 -0.52(-11.28%)
Mar 12, 2020 5.190 5.400 4.600 4.610 1,837,556 -0.92(-16.64%)
Mar 11, 2020 5.990 6.130 5.510 5.530 1,293,359 -0.52(-8.60%)
Mar 10, 2020 6.120 6.260 5.880 6.050 1,695,624 +0.00(+0.00%)
Mar 09, 2020 6.010 6.240 5.640 6.050 1,286,443 -0.20(-3.20%)
Mar 06, 2020 6.560 6.660 6.060 6.250 1,138,573 -0.31(-4.73%)
Mar 05, 2020 6.390 6.570 6.280 6.560 1,003,885 +0.22(+3.47%)
Mar 04, 2020 6.390 6.420 6.110 6.340 940,963 +0.09(+1.44%)
Mar 03, 2020 6.020 6.630 5.840 6.250 1,745,061 +0.33(+5.57%)
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.