• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.01%

    More On ASR.TO

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Alacer Gold Corp. (ASR.TO)

    -Toronto
    2.68 Up 0.12(4.69%) Jul 31, 4:00PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 13, 20020.480.500.480.5045,5000.46
    Mar 12, 20020.460.480.460.4733,5000.43
    Mar 11, 20020.460.460.430.435,6000.39
    Mar 8, 20020.440.450.430.4519,5000.41
    Mar 7, 20020.390.430.390.4263,5000.38
    Mar 6, 20020.400.400.390.4011,5000.37
    Mar 5, 20020.390.390.380.3915,9000.36
    Mar 4, 20020.400.420.400.4211,5000.38
    Mar 1, 20020.410.410.400.4010,0000.37
    Feb 28, 20020.410.410.410.4100.37
    Feb 27, 20020.430.430.410.417,5000.37
    Feb 26, 20020.430.430.410.4116,0000.37
    Feb 25, 20020.450.450.410.4345,0000.39
    Feb 22, 20020.440.450.430.4343,4000.39
    Feb 21, 20020.430.440.430.443,5000.40
    Feb 20, 20020.410.410.410.418,0000.37
    Feb 19, 20020.430.430.410.4130,0000.37
    Feb 18, 20020.440.440.440.443,1000.40
    Feb 15, 20020.410.440.410.4415,7000.40
    Feb 14, 20020.410.410.410.4100.37
    Feb 13, 20020.430.430.410.4117,0000.37
    Feb 12, 20020.450.450.450.4514,0000.41
    Feb 11, 20020.420.450.420.4522,0000.41
    Feb 8, 20020.430.450.420.4542,2000.41
    Feb 7, 20020.470.470.350.40287,2000.37
    Feb 6, 20020.450.450.430.4366,9000.39
    Feb 5, 20020.420.450.350.45403,0000.41
    Feb 4, 20020.370.410.360.4134,2000.37
    Feb 1, 20020.380.390.330.3461,4000.31
    Jan 31, 20020.380.380.360.3611,9000.33
    Jan 30, 20020.400.400.360.3616,3000.33
    Jan 29, 20020.340.410.340.4119,0000.37
    Jan 28, 20020.370.370.330.3486,0000.31
    Jan 25, 20020.400.400.400.401,0000.37
    Jan 24, 20020.390.390.390.394,0000.36
    Jan 23, 20020.400.400.320.3546,7000.32
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in CAD.