ALACER GOLD $2.28

down -0.05


22/5/2013 12:22 PM  |  OTC : ALIAF  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Metal Ore Mining
Type:

ALIAF historical data

Date Open High Low Close Volume
5/21/2013 2.29 2.37 2.29 2.34 196
5/20/2013 2.25 2.25 2.20 2.25 207
5/17/2013 2.31 2.36 2.27 2.29 125
5/16/2013 2.42 2.52 2.42 2.42 158
5/15/2013 2.58 2.61 2.50 2.50 52
5/14/2013 2.64 2.73 2.64 2.70 34
5/13/2013 2.86 2.86 2.81 2.81 13
5/10/2013 2.89 2.92 2.89 2.91 49
5/9/2013 3.06 3.06 2.98 2.98 8
5/8/2013 2.89 3.03 2.89 3.03 66
5/7/2013 2.84 2.84 2.84 2.84 6
5/6/2013 2.94 2.94 2.94 2.94 5
5/3/2013 2.91 2.91 2.91 2.91 30
5/2/2013 2.92 2.92 2.91 2.91 21
5/1/2013 2.88 2.97 2.88 2.97 74
4/30/2013 2.87 2.99 2.87 2.99 434
4/29/2013 2.85 2.98 2.85 2.98 43
4/26/2013 2.95 2.98 2.81 2.81 54
4/25/2013 3.04 3.13 2.94 2.94 242
4/24/2013 2.60 2.88 2.60 2.88 511
4/23/2013 2.44 2.48 2.43 2.47 53
4/22/2013 2.45 2.55 2.45 2.55 59
4/19/2013 2.59 2.61 2.50 2.57 247
4/18/2013 2.49 2.64 2.49 2.54 215
4/17/2013 2.75 2.75 2.40 2.41 497
4/16/2013 3.15 3.15 2.98 3.02 106
4/15/2013 3.07 3.09 2.92 2.92 388
4/12/2013 3.80 3.80 3.50 3.50 87
4/11/2013 3.82 3.92 3.82 3.92 6
4/10/2013 3.90 3.90 3.69 3.70 43
4/9/2013 3.93 3.94 3.90 3.90 28
4/8/2013 3.69 3.75 3.69 3.74 39
4/5/2013 3.71 3.75 3.65 3.74 43
4/4/2013 3.46 3.54 3.46 3.54 372
4/3/2013 3.71 3.71 3.44 3.54 132
4/2/2013 3.86 3.86 3.82 3.82 75
4/1/2013 4.09 4.11 3.99 3.99 7
3/28/2013 4.02 4.02 3.99 4.00 31
3/27/2013 3.95 4.10 3.95 4.08 39
3/26/2013 3.88 3.88 3.88 3.88 16
3/25/2013 3.88 3.88 3.88 3.88 8
3/22/2013 3.80 3.95 3.80 3.88 120
3/21/2013 3.86 3.86 3.80 3.80 5
3/20/2013 3.84 3.87 3.84 3.87 295
3/19/2013 3.78 3.78 3.75 3.75 65
3/18/2013 3.75 3.83 3.75 3.82 219
3/15/2013 3.59 3.63 3.56 3.58 316
3/14/2013 3.52 3.55 3.48 3.48 118
3/13/2013 3.72 3.75 3.57 3.57 233
3/12/2013 3.65 3.70 3.65 3.70 64
3/11/2013 3.59 3.59 3.54 3.54 81
3/8/2013 3.57 3.59 3.46 3.48 199
3/7/2013 3.43 3.53 3.39 3.50 585
3/6/2013 3.35 3.43 3.35 3.43 31
3/5/2013 3.30 3.33 3.28 3.28 63
3/4/2013 3.25 3.25 3.19 3.19 84
3/1/2013 3.33 3.33 3.33 3.33 50
2/28/2013 3.50 3.50 3.50 3.50 124
2/27/2013 3.50 3.52 3.49 3.50 57
2/26/2013 3.50 3.52 3.37 3.49 74
2/25/2013 3.48 3.48 3.43 3.43 499
2/22/2013 3.40 3.42 3.33 3.40 29
2/21/2013 3.29 3.45 3.29 3.45 59
2/20/2013 3.36 3.37 3.32 3.37 44
2/19/2013 3.45 3.45 3.20 3.31 620
2/15/2013 3.68 3.68 3.55 3.56 845
2/14/2013 4.01 4.01 3.79 3.83 141
2/13/2013 4.10 4.10 3.96 3.96 250
2/12/2013 4.14 4.19 4.13 4.13 98
2/11/2013 4.65 4.65 4.48 4.48 130
2/8/2013 4.38 4.39 4.34 4.39 204
2/7/2013 4.40 4.42 4.38 4.38 255
2/6/2013 4.43 4.43 4.39 4.40 64
2/5/2013 4.47 4.48 4.47 4.48 26
2/4/2013 4.43 4.43 4.41 4.41 26
2/1/2013 4.58 4.60 4.49 4.49 27
1/31/2013 4.59 4.59 4.55 4.55 77
1/30/2013 4.53 4.60 4.53 4.60 55
1/29/2013 4.48 4.48 4.44 4.46 37
1/28/2013 4.41 4.44 4.40 4.44 175
1/25/2013 4.54 4.54 4.44 4.44 134
1/24/2013 4.61 4.61 4.54 4.54 35
1/23/2013 4.64 4.64 4.63 4.63 127
1/22/2013 4.63 4.68 4.63 4.68 101
1/18/2013 4.75 4.76 4.72 4.73 50
1/17/2013 4.72 4.72 4.68 4.68 37
1/16/2013 4.66 4.69 4.66 4.69 30
1/15/2013 4.52 4.60 4.52 4.60 40
1/14/2013 4.58 4.66 4.58 4.66 72
1/11/2013 4.49 4.58 4.49 4.58 45
1/10/2013 4.48 4.53 4.47 4.52 174
1/9/2013 4.54 4.56 4.44 4.47 631
1/8/2013 4.79 4.79 4.75 4.77 48
1/7/2013 4.91 4.91 4.90 4.90 86
1/4/2013 4.96 4.96 4.93 4.93 36
1/3/2013 5.22 5.22 5.15 5.15 46
1/2/2013 5.36 5.40 5.25 5.25 149
12/31/2012 4.93 5.20 4.93 5.20 74
12/28/2012 4.97 4.97 4.96 4.96 25
12/27/2012 4.95 5.00 4.94 4.97 111
Marketplace
Trading Center