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 (%)
Nov 29, 2013 2.060 2.190 2.060 2.180 113,635 +0.17(+8.46%)
Nov 27, 2013 1.990 2.050 1.980 2.010 166,407 +0.03(+1.52%)
Nov 26, 2013 2.030 2.050 1.980 1.980 69,847 -0.04(-1.98%)
Nov 25, 2013 1.980 2.080 1.980 2.020 121,733 +0.00(+0.00%)
Nov 22, 2013 2.010 2.120 2.000 2.020 77,437 +0.01(+0.50%)
Nov 21, 2013 2.020 2.050 1.960 2.010 103,766 -0.01(-0.50%)
Nov 20, 2013 2.100 2.120 2.010 2.020 140,025 -0.09(-4.27%)
Nov 19, 2013 2.180 2.270 2.110 2.110 92,616 -0.05(-2.31%)
Nov 18, 2013 2.100 2.200 2.060 2.160 86,504 +0.07(+3.35%)
Nov 15, 2013 2.140 2.140 2.090 2.090 51,307 -0.05(-2.34%)
Nov 14, 2013 2.020 2.170 1.981 2.140 66,991 +0.11(+5.42%)
Nov 12, 2013 2.060 2.100 2.020 2.030 24,855 -0.06(-2.87%)
Nov 11, 2013 2.080 2.100 2.050 2.090 56,930 +0.01(+0.48%)
Nov 08, 2013 2.130 2.130 2.000 2.080 195,201 -0.08(-3.70%)
Nov 07, 2013 2.200 2.210 2.120 2.160 109,370 -0.04(-1.82%)
Nov 06, 2013 2.190 2.230 2.180 2.200 51,268 +0.06(+2.80%)
Nov 05, 2013 2.210 2.210 2.120 2.140 96,739 -0.07(-3.17%)
Nov 04, 2013 2.210 2.309 2.150 2.210 100,133 -0.02(-0.90%)
Nov 01, 2013 2.330 2.350 2.210 2.230 76,328 -0.10(-4.29%)
Oct 31, 2013 2.400 2.400 2.310 2.330 60,273 -0.11(-4.51%)
Oct 30, 2013 2.440 2.490 2.360 2.440 86,810 +0.01(+0.41%)
Oct 29, 2013 2.440 2.520 2.420 2.430 72,331 -0.04(-1.62%)
Oct 28, 2013 2.550 2.550 2.450 2.470 73,345 -0.05(-1.98%)
Oct 25, 2013 2.440 2.550 2.410 2.520 62,034 +0.05(+2.02%)
Oct 24, 2013 2.440 2.500 2.370 2.470 105,415 +0.07(+2.92%)
Oct 23, 2013 2.470 2.470 2.390 2.400 45,463 -0.09(-3.61%)
Oct 22, 2013 2.410 2.550 2.400 2.490 145,078 +0.11(+4.62%)
Oct 21, 2013 2.340 2.420 2.320 2.380 49,150 +0.05(+2.15%)
Oct 18, 2013 2.400 2.400 2.330 2.330 31,652 -0.07(-2.92%)
Oct 17, 2013 2.300 2.410 2.300 2.400 153,274 +0.14(+6.19%)
Oct 16, 2013 2.170 2.270 2.150 2.260 56,909 +0.08(+3.67%)
Oct 15, 2013 2.170 2.280 2.129 2.180 183,426 -0.01(-0.46%)
Oct 14, 2013 2.280 2.280 2.120 2.190 119,268 -0.07(-3.10%)
Oct 11, 2013 2.260 2.290 2.210 2.260 75,547 -0.02(-0.88%)
Oct 10, 2013 2.320 2.340 2.240 2.280 66,870 -0.03(-1.30%)
Oct 09, 2013 2.350 2.350 2.264 2.310 109,082 -0.04(-1.70%)
Oct 08, 2013 2.400 2.400 2.350 2.350 52,266 -0.05(-2.08%)
Oct 07, 2013 2.300 2.430 2.280 2.400 56,188 +0.13(+5.73%)
Oct 04, 2013 2.300 2.320 2.240 2.270 59,731 -0.03(-1.30%)
Oct 03, 2013 2.310 2.340 2.300 2.300 38,812 -0.01(-0.43%)
Oct 02, 2013 2.330 2.380 2.310 2.310 44,508 -0.01(-0.43%)
Oct 01, 2013 2.260 2.420 2.260 2.320 177,973 -0.08(-3.33%)
Sep 27, 2013 2.360 2.420 2.360 2.400 46,328 +0.05(+2.13%)
Sep 26, 2013 2.370 2.380 2.270 2.350 100,961 -0.03(-1.26%)
Sep 25, 2013 2.360 2.430 2.360 2.380 96,578 +0.02(+0.85%)
Sep 24, 2013 2.390 2.420 2.300 2.360 82,185 -0.05(-2.07%)
Sep 23, 2013 2.560 2.570 2.390 2.410 93,648 -0.21(-8.02%)
Sep 20, 2013 2.720 2.720 2.450 2.620 280,248 -0.16(-5.76%)
Sep 19, 2013 2.900 2.900 2.740 2.780 66,952 -0.10(-3.47%)
Sep 18, 2013 2.580 2.910 2.570 2.880 96,253 +0.26(+9.92%)
Sep 17, 2013 2.580 2.620 2.560 2.620 46,279 +0.01(+0.38%)
Sep 16, 2013 2.659 2.670 2.540 2.610 83,622 -0.06(-2.25%)
Sep 13, 2013 2.686 2.740 2.620 2.670 68,839 +0.01(+0.38%)
Sep 12, 2013 2.680 2.710 2.660 2.660 54,013 -0.09(-3.27%)
Sep 11, 2013 2.770 2.790 2.720 2.750 39,753 -0.01(-0.36%)
Sep 10, 2013 2.770 2.850 2.754 2.760 44,726 -0.07(-2.47%)
Sep 09, 2013 2.830 2.870 2.790 2.830 29,530 +0.00(+0.00%)
Sep 06, 2013 2.830 2.930 2.830 2.830 55,372 +0.10(+3.66%)
Sep 05, 2013 2.800 2.835 2.700 2.730 50,726 -0.11(-3.87%)
Sep 04, 2013 2.800 2.840 2.770 2.840 52,109 +0.02(+0.71%)
Sep 03, 2013 2.890 2.930 2.820 2.820 61,487 -0.02(-0.70%)
Aug 30, 2013 2.950 2.980 2.840 2.840 44,622 -0.13(-4.38%)
Aug 29, 2013 2.910 3.060 2.820 2.970 60,235 +0.05(+1.71%)
Aug 28, 2013 2.920 3.020 2.860 2.920 121,527 +0.01(+0.34%)
Aug 27, 2013 2.970 3.010 2.880 2.910 288,060 +0.03(+1.04%)
Aug 26, 2013 2.980 3.030 2.846 2.880 150,068 -0.07(-2.37%)
Aug 23, 2013 2.900 2.970 2.890 2.950 178,239 +0.03(+1.03%)
Aug 22, 2013 2.920 2.930 2.860 2.920 79,851 +0.01(+0.34%)
Aug 21, 2013 2.960 2.960 2.860 2.910 96,478 -0.07(-2.35%)
Aug 20, 2013 2.990 3.050 2.900 2.980 87,252 +0.00(+0.00%)
Aug 19, 2013 3.140 3.140 2.950 2.980 118,441 -0.15(-4.79%)
Aug 16, 2013 3.230 3.230 3.020 3.130 90,903 -0.08(-2.49%)
Aug 15, 2013 3.060 3.230 2.950 3.210 200,638 +0.14(+4.56%)
Aug 14, 2013 2.970 3.100 2.880 3.070 201,715 +0.20(+6.97%)
Aug 13, 2013 2.770 2.970 2.720 2.870 92,712 +0.11(+3.99%)
Aug 12, 2013 2.720 2.900 2.680 2.760 182,418 +0.12(+4.55%)
Aug 09, 2013 2.470 2.650 2.450 2.640 110,641 +0.20(+8.20%)
Aug 08, 2013 2.360 2.480 2.330 2.440 68,833 +0.11(+4.72%)
Aug 07, 2013 2.370 2.390 2.320 2.330 49,125 -0.05(-2.10%)
Aug 06, 2013 2.410 2.500 2.360 2.380 84,124 -0.05(-2.06%)
Aug 05, 2013 2.460 2.510 2.400 2.430 29,324 -0.05(-2.02%)
Aug 02, 2013 2.541 2.590 2.450 2.480 80,091 -0.06(-2.36%)
Aug 01, 2013 2.480 2.560 2.460 2.540 69,015 +0.01(+0.40%)
Jul 31, 2013 2.620 2.640 2.470 2.530 101,985 -0.12(-4.53%)
Jul 30, 2013 2.700 2.700 2.550 2.650 82,942 -0.05(-1.85%)
Jul 29, 2013 2.750 2.790 2.630 2.700 120,923 -0.03(-1.10%)
Jul 26, 2013 2.720 2.780 2.640 2.730 70,886 -0.04(-1.44%)
Jul 25, 2013 2.730 2.828 2.710 2.770 136,856 +0.02(+0.73%)
Jul 24, 2013 2.930 2.960 2.631 2.750 240,621 -0.21(-7.09%)
Jul 23, 2013 2.830 2.960 2.700 2.960 139,477 +0.13(+4.59%)
Jul 22, 2013 2.760 2.850 2.720 2.830 166,163 +0.19(+7.20%)
Jul 19, 2013 2.530 2.660 2.530 2.640 81,185 +0.14(+5.60%)
Jul 18, 2013 2.510 2.540 2.480 2.500 88,069 +0.00(+0.00%)
Jul 17, 2013 2.600 2.600 2.460 2.500 145,552 -0.04(-1.57%)
Jul 16, 2013 2.350 2.600 2.330 2.540 257,648 +0.23(+9.96%)
Jul 15, 2013 2.310 2.350 2.310 2.310 37,855 +0.01(+0.43%)
Jul 12, 2013 2.280 2.340 2.280 2.300 30,120 -0.01(-0.43%)
Jul 11, 2013 2.370 2.390 2.280 2.310 129,914 +0.02(+0.87%)
Jul 10, 2013 2.110 2.310 2.110 2.290 135,170 +0.18(+8.53%)
Jul 09, 2013 2.210 2.200 2.110 2.110 120,221 -0.04(-1.86%)
Jul 08, 2013 2.200 2.230 2.150 2.150 40,704 -0.05(-2.27%)
Jul 05, 2013 2.140 2.200 2.100 2.200 207,772 +0.03(+1.38%)
Jul 03, 2013 2.160 2.259 2.120 2.170 56,769 +0.00(+0.00%)
Jul 02, 2013 2.180 2.200 2.130 2.170 202,812 -0.04(-1.81%)
Jul 01, 2013 2.180 2.319 2.180 2.210 92,644 +0.11(+5.24%)
Jun 28, 2013 2.050 2.220 2.050 2.100 180,638 +0.18(+9.38%)
Jun 26, 2013 1.900 1.980 1.900 1.920 116,358 -0.03(-1.54%)
Jun 25, 2013 1.950 2.010 1.940 1.950 80,596 +0.01(+0.52%)
Jun 24, 2013 2.010 2.050 1.940 1.940 165,505 -0.16(-7.62%)
Jun 21, 2013 2.110 2.160 1.980 2.100 820,935 +0.03(+1.45%)
Jun 20, 2013 2.200 2.220 2.050 2.070 195,612 -0.19(-8.41%)
Jun 19, 2013 2.320 2.370 2.260 2.260 62,310 -0.05(-2.16%)
Jun 18, 2013 2.310 2.340 2.250 2.310 143,156 -0.07(-2.94%)
Jun 17, 2013 2.490 2.500 2.330 2.380 154,607 -0.11(-4.42%)
Jun 14, 2013 2.560 2.580 2.460 2.490 37,533 -0.09(-3.49%)
Jun 13, 2013 2.580 2.580 2.451 2.580 60,657 +0.03(+1.18%)
Jun 12, 2013 2.570 2.640 2.540 2.550 54,953 -0.01(-0.39%)
Jun 11, 2013 2.530 2.610 2.530 2.560 39,513 -0.02(-0.78%)
Jun 10, 2013 2.630 2.679 2.580 2.580 37,360 -0.05(-1.90%)
Jun 07, 2013 2.730 2.789 2.600 2.630 77,240 -0.17(-6.07%)
Jun 06, 2013 2.730 2.840 2.710 2.800 83,595 +0.09(+3.32%)
Jun 05, 2013 2.650 2.770 2.650 2.710 77,618 +0.03(+1.12%)
Jun 04, 2013 2.640 2.710 2.590 2.680 124,960 +0.00(+0.00%)
Jun 03, 2013 2.600 2.730 2.500 2.680 141,849 +0.07(+2.68%)
May 31, 2013 2.690 2.690 2.530 2.610 173,252 -0.11(-4.04%)
May 30, 2013 2.650 2.720 2.562 2.720 133,332 +0.10(+3.82%)
May 29, 2013 2.400 2.620 2.380 2.620 144,892 +0.21(+8.71%)
May 28, 2013 2.430 2.430 2.380 2.410 88,829 -0.09(-3.60%)
May 24, 2013 2.400 2.530 2.400 2.500 62,636 +0.05(+2.04%)
May 23, 2013 2.430 2.490 2.380 2.450 122,298 +0.06(+2.51%)
May 22, 2013 2.360 2.500 2.340 2.390 97,111 +0.03(+1.27%)
May 21, 2013 2.420 2.420 2.300 2.360 106,246 -0.08(-3.28%)
May 20, 2013 2.300 2.480 2.281 2.440 203,866 +0.14(+6.09%)
May 17, 2013 2.350 2.350 2.280 2.300 158,541 -0.06(-2.54%)
May 16, 2013 2.330 2.410 2.290 2.360 53,558 +0.03(+1.29%)
May 15, 2013 2.410 2.490 2.330 2.330 64,144 -0.08(-3.32%)
May 13, 2013 2.430 2.430 2.350 2.410 58,751 +0.00(+0.00%)
May 10, 2013 2.370 2.480 2.300 2.410 73,127 +0.00(+0.00%)
May 09, 2013 2.440 2.520 2.410 2.410 88,090 -0.06(-2.43%)
May 08, 2013 2.380 2.470 2.370 2.470 189,427 +0.09(+3.78%)
May 07, 2013 2.370 2.400 2.350 2.380 148,535 -0.02(-0.83%)
May 06, 2013 2.500 2.560 2.370 2.400 199,176 -0.13(-5.14%)
May 03, 2013 2.450 2.570 2.480 2.530 151,025 +0.03(+1.20%)
May 02, 2013 2.570 2.640 2.470 2.500 86,233 -0.07(-2.72%)
May 01, 2013 2.560 2.570 2.400 2.570 82,051 -0.02(-0.77%)
Apr 30, 2013 2.600 2.600 2.480 2.590 114,315 -0.01(-0.38%)
Apr 29, 2013 2.670 2.740 2.560 2.600 95,660 -0.04(-1.52%)
Apr 26, 2013 2.770 2.740 2.640 2.640 91,060 -0.10(-3.65%)
Apr 25, 2013 2.690 2.780 2.590 2.740 194,707 +0.13(+4.98%)
Apr 24, 2013 2.530 2.630 2.450 2.610 70,437 +0.11(+4.40%)
Apr 23, 2013 2.530 2.640 2.450 2.500 125,968 -0.05(-1.96%)
Apr 22, 2013 2.610 2.610 2.500 2.550 114,528 +0.01(+0.39%)
Apr 19, 2013 2.410 2.590 2.290 2.540 214,069 +0.23(+9.96%)
Apr 18, 2013 2.380 2.380 2.160 2.310 233,777 +0.03(+1.32%)
Apr 17, 2013 2.340 2.430 2.200 2.280 333,872 -0.08(-3.43%)
Apr 16, 2013 2.490 2.590 2.330 2.361 342,033 -0.08(-3.24%)
Apr 15, 2013 2.360 2.520 2.340 2.440 267,838 -0.13(-5.06%)
Apr 12, 2013 2.720 2.750 2.410 2.570 204,170 -0.23(-8.21%)
Apr 11, 2013 2.800 2.859 2.710 2.800 64,932 +0.05(+1.82%)
Apr 10, 2013 3.000 3.000 2.730 2.750 112,004 -0.26(-8.64%)
Apr 09, 2013 2.950 3.090 2.900 3.010 67,406 +0.08(+2.73%)
Apr 08, 2013 2.900 2.990 2.840 2.930 108,951 +0.01(+0.34%)
Apr 05, 2013 2.800 2.940 2.790 2.920 95,121 +0.09(+3.18%)
Apr 04, 2013 2.820 2.870 2.710 2.830 167,610 +0.01(+0.35%)
Apr 03, 2013 3.040 3.070 2.750 2.820 173,324 -0.23(-7.54%)
Apr 02, 2013 3.210 3.210 3.030 3.050 80,882 -0.16(-5.01%)
Apr 01, 2013 3.270 3.270 3.192 3.211 41,258 -0.08(-2.40%)
Mar 28, 2013 3.270 3.290 3.191 3.290 55,886 +0.01(+0.30%)
Mar 27, 2013 3.280 3.300 3.200 3.280 175,401 -0.03(-0.91%)
Mar 26, 2013 3.370 3.390 3.270 3.310 76,331 -0.06(-1.78%)
Mar 25, 2013 3.460 3.470 3.369 3.370 30,737 -0.10(-2.88%)
Mar 22, 2013 3.500 3.520 3.430 3.470 58,777 -0.03(-0.86%)
Mar 21, 2013 3.490 3.560 3.470 3.500 41,500 -0.02(-0.57%)
Mar 20, 2013 3.530 3.550 3.460 3.520 52,779 -0.01(-0.28%)
Mar 19, 2013 3.540 3.610 3.470 3.530 106,447 +0.01(+0.28%)
Mar 18, 2013 3.350 3.550 3.350 3.520 69,440 +0.21(+6.34%)
Mar 15, 2013 3.530 3.650 3.310 3.310 897,810 -0.24(-6.76%)
Mar 14, 2013 3.350 3.600 3.350 3.550 68,226 +0.15(+4.41%)
Mar 13, 2013 3.480 3.550 3.340 3.400 102,518 -0.08(-2.30%)
Mar 12, 2013 3.380 3.500 3.360 3.480 111,667 +0.14(+4.19%)
Mar 11, 2013 3.210 3.370 3.210 3.340 71,177 +0.07(+2.14%)
Mar 08, 2013 3.240 3.440 3.130 3.270 170,222 -0.14(-4.11%)
Mar 07, 2013 3.500 3.580 3.410 3.410 108,573 -0.08(-2.29%)
Mar 06, 2013 3.430 3.570 3.370 3.490 133,769 +0.13(+3.87%)
Mar 05, 2013 3.130 3.440 3.130 3.360 159,971 +0.24(+7.69%)
Mar 04, 2013 3.100 3.300 3.050 3.120 108,453 -0.02(-0.64%)
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.