Alacer Gold Corp (OP: ALIAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	2.320	2.398	2.320	2.360	6,025	-0.01(-0.61%)
Jun 29, 2016	2.300	2.400	2.300	2.374	10,051	+0.10(+4.39%)
Jun 28, 2016	2.330	2.330	2.270	2.275	8,600	-0.05(-1.95%)
Jun 27, 2016	2.404	2.420	2.314	2.320	33,660	-0.07(-2.88%)
Jun 24, 2016	2.383	2.390	2.339	2.389	30,502	+0.12(+5.15%)
Jun 23, 2016	2.280	2.310	2.271	2.272	14,468	-0.05(-2.07%)
Jun 22, 2016	2.306	2.320	2.287	2.320	7,084	+0.03(+1.45%)
Jun 21, 2016	2.287	2.287	2.287	2.287	1,000	-0.07(-3.10%)
Jun 20, 2016	2.292	2.377	2.240	2.360	8,398	+0.05(+2.36%)
Jun 17, 2016	2.360	2.360	2.300	2.305	4,422,454	-0.04(-1.72%)
Jun 16, 2016	2.398	2.400	2.280	2.346	31,476	-0.01(-0.60%)
Jun 15, 2016	2.290	2.365	2.287	2.360	12,696	+0.06(+2.40%)
Jun 14, 2016	2.240	2.310	2.240	2.305	78,006	+0.02(+1.08%)
Jun 13, 2016	2.400	2.400	2.249	2.280	10,409	-0.09(-3.81%)
Jun 10, 2016	2.440	2.450	2.370	2.370	7,307	-0.01(-0.34%)
Jun 09, 2016	2.406	2.406	2.360	2.378	37,297	-0.02(-0.90%)
Jun 08, 2016	2.459	2.480	2.395	2.400	49,383	+0.00(+0.08%)
Jun 07, 2016	2.400	2.410	2.398	2.398	14,950	-0.00(-0.08%)
Jun 06, 2016	2.410	2.410	2.340	2.400	6,695	+0.06(+2.36%)
Jun 03, 2016	2.320	2.370	2.320	2.345	30,475	+0.13(+5.72%)
Jun 02, 2016	2.225	2.225	2.210	2.218	15,820	-0.03(-1.44%)
Jun 01, 2016	2.280	2.290	2.221	2.250	7,813	+0.00(+0.00%)
May 31, 2016	2.290	2.290	2.200	2.250	251,710	-0.03(-1.12%)
May 27, 2016		2.275	2.275	2.275	0	-0.05(-2.05%)
May 26, 2016	2.390	2.408	2.300	2.323	16,000	-0.04(-1.56%)
May 25, 2016	2.330	2.370	2.280	2.360	43,250	+0.03(+1.29%)
May 24, 2016	2.500	2.500	2.310	2.330	89,936	-0.30(-11.41%)
May 23, 2016	2.380	2.630	2.380	2.630	7,049	+0.12(+4.79%)
May 20, 2016	2.520	2.520	2.430	2.510	14,084	+0.01(+0.37%)
May 19, 2016	2.370	2.518	2.370	2.501	35,700	+0.10(+4.19%)
May 18, 2016	2.400	2.520	2.377	2.400	32,962	-0.05(-2.04%)
May 17, 2016	2.500	2.500	2.399	2.450	99,800	-0.02(-0.81%)
May 16, 2016	2.610	2.610	2.420	2.470	161,927	-0.08(-3.14%)
May 13, 2016	2.540	2.600	2.480	2.550	31,900	-0.04(-1.54%)
May 12, 2016	2.670	2.670	2.544	2.590	18,281	-0.10(-3.61%)
May 11, 2016	2.577	2.712	2.577	2.687	32,020	+0.19(+7.48%)
May 10, 2016	2.460	2.550	2.410	2.500	12,650	-0.01(-0.29%)
May 09, 2016	2.560	2.560	2.480	2.507	22,305	-0.18(-6.76%)
May 06, 2016	2.360	2.740	2.360	2.689	25,200	+0.29(+12.04%)
May 05, 2016	2.480	2.480	2.380	2.400	32,115	-0.01(-0.41%)
May 04, 2016	2.380	2.595	2.380	2.410	63,450	-0.09(-3.60%)
May 03, 2016	2.623	2.630	2.498	2.500	59,277	-0.13(-5.11%)
May 02, 2016	2.770	2.820	2.620	2.635	41,068	-0.03(-1.13%)
Apr 29, 2016	2.658	2.758	2.565	2.665	121,025	+0.10(+3.87%)
Apr 28, 2016	2.444	2.573	2.440	2.565	39,124	+0.16(+6.45%)
Apr 27, 2016	2.400	2.440	2.391	2.410	42,580	+0.03(+1.26%)
Apr 26, 2016	2.340	2.386	2.290	2.380	10,477	+0.08(+3.48%)
Apr 25, 2016	2.295	2.316	2.258	2.300	31,162	+0.02(+0.68%)
Apr 22, 2016	2.223	2.380	2.223	2.284	42,320	+0.06(+2.91%)
Apr 21, 2016	2.226	2.240	2.205	2.220	3,350	+0.02(+0.91%)
Apr 20, 2016	2.200	2.240	2.173	2.200	32,545	+0.01(+0.46%)
Apr 19, 2016	2.130	2.190	2.130	2.190	91,995	+0.12(+6.03%)
Apr 18, 2016	2.160	2.160	2.065	2.065	10,043	-0.07(-3.49%)
Apr 15, 2016	2.093	2.140	2.090	2.140	2,845	+0.10(+4.90%)
Apr 14, 2016	2.100	2.120	2.040	2.040	10,579	-0.05(-2.39%)
Apr 13, 2016	2.160	2.180	2.090	2.090	38,246	-0.07(-3.15%)
Apr 12, 2016	2.183	2.190	2.150	2.158	58,739	-0.01(-0.55%)
Apr 11, 2016	2.120	2.178	2.120	2.170	56,799	+0.10(+4.71%)
Apr 08, 2016	1.947	2.090	1.934	2.072	113,783	+0.13(+6.82%)
Apr 07, 2016	1.950	1.950	1.900	1.940	44,237	+0.04(+2.06%)
Apr 06, 2016	1.840	1.901	1.840	1.901	8,600	+0.10(+5.61%)
Apr 05, 2016	1.910	1.910	1.790	1.800	11,387	-0.09(-4.65%)
Apr 04, 2016	1.870	1.888	1.854	1.888	8,057	-0.01(-0.72%)