Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asanko Gold Inc (NY: AKG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.9400 0.9400 0.8993 0.9069 4,266,615 -0.02(-2.38%)
Jan 30, 2018 0.8855 0.9047 0.8855 0.9290 1,906,415 +0.04(+4.37%)
Jan 29, 2018 0.9200 0.9278 0.8803 0.8901 1,583,213 -0.04(-4.06%)
Jan 26, 2018 0.9200 0.9687 0.9200 0.9278 735,793 +0.02(+1.96%)
Jan 25, 2018 1.050 1.050 0.9100 0.9100 2,711,335 -0.11(-10.78%)
Jan 24, 2018 1.000 1.040 1.000 1.020 1,232,859 +0.03(+3.50%)
Jan 23, 2018 0.9700 1.000 0.9500 0.9855 1,930,246 +0.04(+3.74%)
Jan 22, 2018 0.9000 0.9500 0.8900 0.9500 1,384,893 +0.06(+6.74%)
Jan 19, 2018 0.9151 0.9729 0.8900 0.8900 1,422,807 -0.02(-2.66%)
Jan 18, 2018 0.9000 0.9370 0.8800 0.9143 1,636,544 +0.04(+3.99%)
Jan 17, 2018 0.8700 0.8900 0.8423 0.8792 1,079,509 -0.01(-1.36%)
Jan 16, 2018 0.8300 0.8995 0.8300 0.8913 2,483,558 +0.07(+7.88%)
Jan 12, 2018 0.8262 0.8262 0.8262 0 +0.08(+10.90%)
Jan 11, 2018 0.6850 0.7558 0.6850 0.7450 1,632,534 +0.05(+7.66%)
Jan 10, 2018 0.6767 0.7100 0.6700 0.6920 756,621 +0.02(+2.52%)
Jan 09, 2018 0.6950 0.7201 0.6623 0.6750 1,373,351 -0.02(-2.88%)
Jan 08, 2018 0.6800 0.7268 0.6600 0.6950 1,355,915 +0.03(+4.21%)
Jan 05, 2018 0.6990 0.6990 0.6618 0.6669 769,539 -0.03(-3.99%)
Jan 04, 2018 0.6600 0.7000 0.6532 0.6946 705,576 +0.02(+3.67%)
Jan 03, 2018 0.7250 0.7400 0.6660 0.6700 1,434,332 -0.05(-6.82%)
Jan 02, 2018 0.7070 0.7200 0.6900 0.7190 937,392 +0.01(+1.83%)
Dec 29, 2017 0.7061 0.7061 0.7061 0 +0.04(+5.83%)
Dec 28, 2017 0.6500 0.6790 0.6420 0.6672 1,011,089 +0.02(+3.35%)
Dec 27, 2017 0.6732 0.6732 0.6356 0.6456 1,287,313 -0.02(-2.48%)
Dec 26, 2017 0.6400 0.6880 0.6200 0.6620 1,311,037 +0.02(+2.95%)
Dec 22, 2017 0.6200 0.6553 0.6200 0.6430 1,279,261 +0.02(+2.39%)
Dec 21, 2017 0.6160 0.6300 0.5853 0.6280 1,111,388 +0.01(+1.57%)
Dec 20, 2017 0.6074 0.6384 0.5886 0.6183 1,395,575 +0.03(+4.83%)
Dec 19, 2017 0.7000 0.7000 0.5826 0.5898 3,327,314 -0.04(-5.71%)
Dec 18, 2017 0.4800 0.6390 0.4800 0.6255 3,618,957 +0.17(+35.95%)
Dec 15, 2017 0.5000 0.5285 0.4601 0.4601 3,925,059 -0.01(-2.17%)
Dec 14, 2017 0.4550 0.4900 0.4250 0.4703 4,111,226 +0.02(+4.00%)
Dec 13, 2017 0.4740 0.4891 0.4349 0.4522 3,486,807 -0.02(-5.00%)
Dec 12, 2017 0.5190 0.5238 0.4650 0.4760 2,340,819 -0.04(-7.54%)
Dec 11, 2017 0.5252 0.5389 0.5016 0.5148 2,146,043 +0.00(+0.55%)
Dec 08, 2017 0.5675 0.5790 0.5101 0.5120 3,580,487 -0.05(-8.59%)
Dec 07, 2017 0.5918 0.6000 0.5564 0.5601 1,041,971 -0.04(-7.10%)
Dec 06, 2017 0.6138 0.6262 0.5949 0.6029 1,099,741 -0.02(-2.76%)
Dec 05, 2017 0.6300 0.6390 0.6108 0.6200 650,633 -0.01(-0.94%)
Dec 04, 2017 0.6290 0.6483 0.6202 0.6259 590,594 -0.00(-0.49%)
Dec 01, 2017 0.6093 0.6690 0.6000 0.6290 1,067,218 +0.01(+2.31%)
Nov 30, 2017 0.6272 0.6512 0.6055 0.6148 1,705,308 -0.00(-0.10%)
Nov 29, 2017 0.6410 0.6578 0.6100 0.6154 1,497,176 -0.04(-6.15%)
Nov 28, 2017 0.6850 0.6899 0.6550 0.6557 1,273,048 -0.03(-4.28%)
Nov 27, 2017 0.6990 0.7099 0.6850 0.6850 1,193,317 -0.01(-1.44%)
Nov 24, 2017 0.7138 0.7199 0.6919 0.6950 874,731 -0.02(-2.25%)
Nov 22, 2017 0.7000 0.7466 0.6986 0.7110 1,898,125 +0.02(+3.04%)
Nov 21, 2017 0.7800 0.7800 0.6700 0.6900 2,543,723 -0.09(-11.27%)
Nov 20, 2017 0.7790 0.7989 0.7521 0.7776 1,416,663 -0.03(-3.44%)
Nov 17, 2017 0.7900 0.8184 0.7900 0.8053 1,060,046 +0.01(+1.46%)
Nov 16, 2017 0.8138 0.8198 0.7802 0.7937 837,072 -0.02(-2.06%)
Nov 15, 2017 0.8767 0.8767 0.8000 0.8104 1,755,707 -0.07(-8.46%)
Nov 14, 2017 0.9500 0.9500 0.8393 0.8853 2,346,954 -0.07(-7.78%)
Nov 13, 2017 0.9600 1.000 0.9600 0.9600 634,167 -0.02(-2.04%)
Nov 10, 2017 1.020 1.050 0.9800 0.9800 789,070 -0.04(-3.92%)
Nov 09, 2017 1.090 1.110 1.010 1.020 841,908 -0.06(-5.56%)
Nov 08, 2017 1.060 1.140 1.060 1.080 745,760 +0.02(+1.89%)
Nov 07, 2017 1.010 1.060 1.010 1.060 614,456 +0.04(+3.92%)
Nov 06, 2017 1.020 1.040 0.9730 1.020 949,483 +0.01(+0.99%)
Nov 03, 2017 1.030 1.050 0.9902 1.010 1,027,862 +0.02(+1.99%)
Nov 02, 2017 0.9750 1.020 0.9696 0.9903 766,880 +0.02(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.