Alacer Gold Corp (OP: ALIAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	5.430	5.430	5.300	5.320	21,900	+0.01(+0.19%)
Dec 30, 2019	5.430	5.430	5.203	5.310	95,850	+0.09(+1.71%)
Dec 27, 2019	5.223	5.317	5.130	5.221	20,800	-0.26(-4.73%)
Dec 26, 2019	4.950	5.580	4.720	5.480	13,890	+0.42(+8.28%)
Dec 24, 2019	5.035	5.061	4.936	5.061	35,700	+0.06(+1.22%)
Dec 23, 2019	4.680	5.000	4.680	5.000	26,452	+0.28(+5.82%)
Dec 20, 2019	4.990	5.000	4.690	4.725	234,000	-0.40(-7.71%)
Dec 19, 2019	5.050	5.153	5.000	5.120	21,747	+0.08(+1.59%)
Dec 18, 2019	5.000	5.071	5.000	5.040	24,681	-0.13(-2.58%)
Dec 17, 2019	5.150	5.174	5.150	5.174	8,287	-0.03(-0.51%)
Dec 16, 2019	5.020	5.230	5.020	5.200	5,153	+0.05(+0.97%)
Dec 13, 2019	4.980	5.150	4.940	5.150	67,000	+0.02(+0.39%)
Dec 12, 2019	5.280	5.330	5.110	5.130	42,623	-0.15(-2.86%)
Dec 11, 2019	5.249	5.310	5.230	5.281	40,285	-0.03(-0.55%)
Dec 10, 2019	5.300	5.320	5.290	5.310	16,626	+0.01(+0.19%)
Dec 09, 2019	5.362	5.362	5.240	5.300	3,113	-0.01(-0.13%)
Dec 06, 2019	5.500	5.500	5.307	5.307	21,500	-0.19(-3.52%)
Dec 05, 2019	5.970	5.970	5.500	5.500	52,740	-0.22(-3.90%)
Dec 04, 2019	5.510	5.760	5.510	5.723	19,390	+0.08(+1.48%)
Dec 03, 2019	5.490	5.640	5.490	5.640	38,711	+0.15(+2.69%)
Dec 02, 2019	5.500	5.520	5.380	5.492	12,257	+0.00(+0.04%)
Nov 29, 2019	5.110	5.490	5.110	5.490	3,000	+0.22(+4.17%)
Nov 27, 2019	5.200	5.270	5.192	5.270	14,500	+0.05(+0.96%)
Nov 26, 2019	4.950	5.230	4.950	5.220	101,260	+0.28(+5.62%)
Nov 25, 2019	4.890	4.970	4.800	4.942	12,980	+0.09(+1.90%)
Nov 22, 2019	4.995	4.995	4.832	4.850	14,700	-0.12(-2.41%)
Nov 21, 2019	5.060	5.060	4.957	4.970	13,246	-0.08(-1.58%)
Nov 20, 2019	5.027	5.080	4.990	5.050	29,650	+0.05(+1.00%)
Nov 19, 2019	4.900	5.060	4.900	5.000	3,574	+0.12(+2.46%)
Nov 18, 2019	4.990	4.990	4.760	4.880	8,550	-0.03(-0.61%)
Nov 15, 2019	4.940	4.943	4.910	4.910	11,000	-0.17(-3.39%)
Nov 14, 2019	5.060	5.082	5.060	5.082	2,155	+0.13(+2.67%)
Nov 13, 2019	4.980	4.980	4.940	4.950	43,252	-0.10(-1.90%)
Nov 12, 2019	4.920	5.048	4.920	5.046	12,659	+0.01(+0.12%)
Nov 11, 2019	5.010	5.060	5.010	5.040	11,692	+0.02(+0.40%)
Nov 08, 2019	4.885	5.050	4.810	5.020	136,200	+0.04(+0.80%)
Nov 07, 2019	5.090	5.090	4.951	4.980	81,788	-0.19(-3.68%)
Nov 06, 2019	5.000	5.250	5.000	5.170	183,612	+0.14(+2.78%)
Nov 05, 2019	5.005	5.050	4.950	5.030	8,870	-0.05(-0.89%)
Nov 04, 2019	5.000	5.100	4.990	5.075	32,403	+0.08(+1.51%)
Nov 01, 2019	4.900	5.001	4.897	5.000	14,600	+0.07(+1.42%)
Oct 31, 2019	4.790	4.931	4.730	4.930	39,985	+0.15(+3.09%)
Oct 30, 2019	4.480	4.782	4.410	4.782	70,002	+0.40(+9.18%)
Oct 29, 2019	4.159	4.380	4.159	4.380	8,411	+0.23(+5.56%)
Oct 28, 2019	4.220	4.220	4.139	4.149	3,006	-0.04(-0.96%)
Oct 25, 2019	4.250	4.300	4.138	4.189	17,300	+0.05(+1.20%)
Oct 24, 2019	4.180	4.180	4.020	4.140	8,615	+0.15(+3.83%)
Oct 23, 2019	3.905	3.995	3.905	3.987	14,098	+0.08(+1.98%)
Oct 22, 2019	3.920	3.920	3.910	3.910	121,503	-0.05(-1.15%)
Oct 21, 2019	4.200	4.200	3.900	3.955	4,750	-0.03(-0.86%)
Oct 18, 2019	3.980	3.996	3.980	3.990	12,200	-0.10(-2.42%)
Oct 17, 2019	3.900	4.100	3.900	4.089	5,371	+0.18(+4.54%)
Oct 16, 2019	3.900	3.911	3.900	3.911	5,645	+0.04(+1.07%)
Oct 15, 2019	4.060	4.060	3.794	3.870	119,368	-0.25(-6.07%)
Oct 14, 2019	4.060	4.120	4.050	4.120	4,300	-0.05(-1.20%)
Oct 11, 2019	4.310	4.310	4.170	4.170	22,900	-0.13(-3.02%)
Oct 10, 2019	4.300	4.300	4.300	4.300	100	-0.03(-0.74%)
Oct 09, 2019	4.378	4.444	4.332	4.332	8,931	-0.06(-1.32%)
Oct 08, 2019	4.170	4.390	4.170	4.390	14,000	+0.18(+4.37%)
Oct 07, 2019	4.230	4.250	4.206	4.206	4,315	-0.05(-1.21%)
Oct 04, 2019	4.152	4.270	4.152	4.258	47,000	+0.09(+2.11%)
Oct 03, 2019	4.160	4.170	4.160	4.170	6,800	+0.03(+0.72%)
Oct 02, 2019	3.990	4.186	3.970	4.140	26,492	+0.17(+4.37%)