ALACER GOLD CORP ORD Historical Stock Prices

ALIAF 
$1.91
*  
unch
unch
Get ALIAF Alerts
*Delayed - data as of Dec. 17, 2014 15:01 ET  -  Find a broker to begin trading ALIAF now


Community Rating:
View:    ALIAF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
15:01 N/A  2  1.91  1.91 8,375
12/16/2014 2.13 2.13 1.89 1.91 85,121
12/15/2014 2.138 2.232 2.03 2.0959 29,634
12/12/2014 2.255 2.255 2.21 2.21 17,300
12/11/2014 2.25 2.315 2.24 2.25 20,300
12/10/2014 2.22 2.29 2.2 2.29 26,405
12/09/2014 2.17 2.24 2.17 2.205 37,120
12/08/2014 2.08 2.15 2.03 2.1 22,943
12/05/2014 2.06 2.06 2.02 2.038 113,248
12/04/2014 1.98 2.14 1.98 2.11 32,250
12/03/2014 2.03 2.1212 2 2.08 72,442
12/02/2014 1.92 2.05 1.89 1.969 4,613
12/01/2014 1.82 2.0488 1.8075 2.0488 36,130
11/28/2014 1.891 1.891 1.83 1.83 42,205
11/26/2014 2.1 2.1 2.07 2.09 3,000
11/25/2014 1.976 2.05 1.959 2.05 12,000
11/24/2014 2 2 1.969 1.978 39,888
11/21/2014 2.1 2.12 2.053 2.055 7,825
11/20/2014 2.021 2.025 2.0079 2.02 68,167
11/19/2014 1.99 2.0211 1.9 2.02 60,950
11/18/2014 2.01 2.1337 2.004 2.048 50,265
11/17/2014 1.92 2 1.88 2 58,380
11/14/2014 1.94 1.96 1.94 1.96 5,500
11/13/2014 1.86 1.9 1.86 1.87 800
11/12/2014 1.85 1.8601 1.85 1.8601 2,200
11/11/2014 1.75 1.8825 1.74 1.8732 9,356
11/10/2014 1.885 1.9 1.726 1.726 22,600
11/07/2014 1.715 1.93 1.715 1.911 95,510
11/06/2014 1.6399 1.728 1.62 1.67 48,537
11/05/2014 1.62 1.6799 1.588 1.5887 69,914
11/04/2014 1.67 1.789 1.67 1.713 19,675
11/03/2014 1.678 1.69 1.6 1.67 49,858
10/31/2014 1.6099 1.69 1.59 1.677 21,553
10/30/2014 1.77 1.77 1.6516 1.6516 139,092
10/29/2014 1.815 1.835 1.811 1.811 6,441
10/28/2014 1.864 1.89 1.81 1.84 74,800
10/27/2014 1.7614 1.847 1.75 1.847 18,700
10/24/2014 1.8 1.8099 1.796 1.8099 7,077
10/23/2014 1.83 1.83 1.75 1.8 41,100
10/22/2014 1.846 1.866 1.83 1.83 30,438
10/21/2014 1.89 1.9239 1.85 1.85 17,715
10/20/2014 1.89 1.92 1.86 1.92 21,100
10/17/2014 2 2 1.921 1.926 11,200
10/16/2014 1.99 2.0296 1.988 2 15,735
10/15/2014 2.03 2.04 2 2 32,200
10/14/2014 1.95 2.0226 1.95 1.99 31,470
10/13/2014 1.9099 1.95 1.9099 1.95 4,320
10/10/2014 1.9099 1.95 1.9099 1.95 6,780
10/09/2014 1.94 1.94 1.85 1.85 1,100
10/08/2014 1.85 2.0169 1.76 2 23,625
10/07/2014 1.9038 1.9038 1.85 1.85 5,000
10/06/2014 1.82 1.87 1.8 1.87 13,450
10/03/2014 1.855 1.855 1.82 1.833 24,214
10/02/2014 1.86 1.911 1.86 1.906 12,515
10/01/2014 1.89 1.91 1.8746 1.91 14,768
09/30/2014 1.913 1.913 1.87 1.89 28,011
09/29/2014 1.91 1.95 1.91 1.95 1,617
09/26/2014 1.98 1.98 1.943 1.943 2,400
09/25/2014 1.88 1.961 1.88 1.961 2,850
09/24/2014 1.91 1.93 1.9 1.9264 13,962
09/23/2014 1.8956 1.94 1.8954 1.9164 37,850
09/22/2014 1.937 1.937 1.86 1.86 47,555
09/19/2014 1.955 1.98 1.9 1.94 88,222
09/18/2014 1.808 2.2 1.737 1.92 115,831
09/17/2014 1.87 1.9 1.7941 1.7951 110,569
09/16/2014 1.8757 1.9 1.8257 1.9 138,897
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?