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

Allegiant Gold Ltd (TSV: AUAU )

0.1400 -0.0050 (-3.45%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 23, 2024 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 (%)
Oct 29, 2021 0.3050 0.3100 0.3000 0.3050 53,003 +0.00(+0.00%)
Oct 28, 2021 0.3050 0.3050 0.3050 0.3050 700 +0.00(+0.00%)
Oct 27, 2021 0.3050 0.3050 0.3050 0.3050 13,648 +0.01(+1.67%)
Oct 26, 2021 0.3150 0.3000 105,262 -0.02(-6.25%)
Oct 25, 2021 0.3150 0.3300 0.3150 0.3200 45,510 +0.00(+0.00%)
Oct 22, 2021 0.3150 0.3300 0.3150 0.3200 26,858 +0.01(+3.23%)
Oct 21, 2021 0.3000 0.3100 0.3000 0.3100 2,100 +0.00(+0.00%)
Oct 20, 2021 0.3150 0.3150 0.3100 0.3100 14,250 +0.02(+6.90%)
Oct 19, 2021 0.3100 0.3100 0.2900 0.2900 60,764 -0.02(-6.45%)
Oct 18, 2021 0.3300 0.3300 0.3100 0.3100 80,432 -0.01(-3.13%)
Oct 15, 2021 0.3500 0.3650 0.3200 0.3200 49,435 -0.03(-9.86%)
Oct 14, 2021 0.3400 0.3700 0.3400 0.3550 103,773 +0.01(+4.41%)
Oct 13, 2021 0.3150 0.3400 0.3150 0.3400 135,675 +0.03(+9.68%)
Oct 12, 2021 0.3150 0.3150 0.3100 0.3100 4,171 -0.01(-1.59%)
Oct 08, 2021 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Oct 07, 2021 0.3200 0.3200 0.3200 0.3000 224,321 -0.04(-11.76%)
Oct 06, 2021 0.3300 0.3400 0.3300 0.3400 9,014 +0.01(+3.03%)
Oct 05, 2021 0.3300 0.3300 0.3150 0.3300 12,500 +0.00(+0.00%)
Oct 04, 2021 0.3300 0.3400 0.3300 0.3300 13,416 +0.00(+0.00%)
Oct 01, 2021 0.3300 0.3300 0.3300 0.3300 4,503 -0.01(-1.49%)
Sep 30, 2021 0.3450 0.3450 0.3150 0.3350 48,600 -0.01(-2.90%)
Sep 29, 2021 0.3450 0.3450 0.3450 0.3450 25,101 -0.02(-5.48%)
Sep 28, 2021 0.3600 0.3650 0.3600 0.3650 25,001 +0.02(+5.80%)
Sep 27, 2021 0.3600 0.3450 0.3400 0.3450 55,852 +0.00(+0.00%)
Sep 24, 2021 0.3100 0.3450 0.3100 0.3450 20,633 +0.02(+6.15%)
Sep 23, 2021 0.3200 0.3300 0.2900 0.3250 27,902 +0.01(+1.56%)
Sep 22, 2021 0.3200 0.3300 0.3050 0.3200 26,245 +0.00(+0.00%)
Sep 21, 2021 0.3100 0.3300 0.3100 0.3200 77,350 +0.01(+3.23%)
Sep 20, 2021 0.3450 0.3450 0.3000 0.3100 313,254 -0.04(-11.43%)
Sep 17, 2021 0.3550 0.3550 0.3400 0.3500 18,167 +0.01(+4.48%)
Sep 16, 2021 0.3450 0.3500 0.3350 0.3350 98,434 -0.01(-4.29%)
Sep 15, 2021 0.4000 0.4000 0.3500 0.3500 75,032 -0.04(-10.26%)
Sep 14, 2021 0.3750 0.3900 0.3550 0.3900 17,111 -0.01(-2.50%)
Sep 13, 2021 0.3650 0.4000 0.3650 0.4000 81,514 +0.01(+1.27%)
Sep 10, 2021 0.3700 0.4000 0.3700 0.3950 257,566 +0.03(+8.22%)
Sep 08, 2021 0.3650 0.3650 0.3650 300 -0.03(-6.41%)
Sep 07, 2021 0.4000 0.4000 0.3900 0.3900 2,328 +0.00(+0.00%)
Sep 03, 2021 0.3900 0.3900 0.3900 0 +0.04(+9.86%)
Sep 02, 2021 0.3550 0.3550 0.3550 0.3550 1,526 -0.03(-6.58%)
Sep 01, 2021 0.3800 0.3800 0.3800 0.3800 2,899 +0.01(+2.70%)
Aug 31, 2021 0.3500 0.3700 0.3400 0.3700 31,084 +0.03(+7.25%)
Aug 30, 2021 0.3350 0.3550 0.3350 0.3450 173,320 -0.01(-1.43%)
Aug 27, 2021 0.3600 0.3600 0.3350 0.3500 125,083 -0.01(-2.78%)
Aug 26, 2021 0.3650 0.3650 0.3500 0.3600 59,250 +0.01(+2.86%)
Aug 24, 2021 0.3500 0.3500 0.3500 400 +0.01(+1.45%)
Aug 23, 2021 0.3450 0.3600 0.3450 0.3450 135,411 +0.00(+0.00%)
Aug 20, 2021 0.3700 0.3700 0.3400 0.3450 81,333 -0.03(-8.00%)
Aug 19, 2021 0.3900 0.3900 0.3700 0.3750 54,768 -0.02(-3.85%)
Aug 18, 2021 0.3850 0.3900 0.3850 0.3900 26,729 +0.00(+0.00%)
Aug 17, 2021 0.3450 0.3900 0.3400 0.3900 394,454 +0.05(+14.71%)
Aug 16, 2021 0.3600 0.3600 0.3400 0.3400 63,658 -0.01(-2.86%)
Aug 13, 2021 0.3750 0.3750 0.3500 0.3500 26,897 -0.01(-1.41%)
Aug 12, 2021 0.3400 0.3550 0.3400 0.3550 48,451 +0.01(+4.41%)
Aug 11, 2021 0.3650 0.3700 0.3400 0.3400 55,725 -0.02(-6.85%)
Aug 10, 2021 0.3700 0.3700 0.3450 0.3650 109,830 +0.00(+0.00%)
Aug 09, 2021 0.3700 0.3700 0.3650 0.3650 71,988 +0.01(+1.39%)
Aug 06, 2021 0.3700 0.3700 0.3600 0.3600 40,943 -0.02(-4.00%)
Aug 05, 2021 0.3600 0.3750 0.3600 0.3750 15,183 +0.02(+5.63%)
Aug 04, 2021 0.3700 0.3700 0.3550 0.3550 180,060 -0.02(-4.05%)
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.