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

Allegiant Gold Ltd (TSV: AUAU )

0.1550 +0.0150 (+10.71%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 24, 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 (%)
Nov 30, 2021 0.3250 0.3300 0.3250 0.3300 8,225 +0.01(+1.54%)
Nov 29, 2021 0.3300 0.3400 0.3250 0.3250 62,565 +0.00(+0.00%)
Nov 26, 2021 0.3350 0.3350 0.3250 0.3250 21,000 -0.02(-4.41%)
Nov 25, 2021 0.3450 0.3450 0.3400 0.3400 11,505 -0.00(-1.45%)
Nov 24, 2021 0.3500 0.3500 0.3400 0.3450 986,019 -0.01(-1.43%)
Nov 23, 2021 0.3500 0.3500 0.3500 0.3500 15,289 +0.01(+1.45%)
Nov 22, 2021 0.3300 0.3450 0.3200 0.3450 62,188 -0.01(-2.82%)
Nov 19, 2021 0.3850 0.3850 0.3550 0.3550 28,905 -0.04(-8.97%)
Nov 18, 2021 0.3900 0.3900 0.3900 0.3900 9,075 +0.00(+0.00%)
Nov 17, 2021 0.3850 0.4000 0.3850 0.3900 132,242 +0.00(+0.00%)
Nov 16, 2021 0.3900 0.3900 0.3800 0.3900 70,908 +0.01(+1.30%)
Nov 15, 2021 0.3600 0.3850 0.3600 0.3850 95,340 +0.03(+8.45%)
Nov 12, 2021 0.3500 0.3550 0.3500 0.3550 27,509 +0.01(+1.43%)
Nov 11, 2021 0.3700 0.3700 0.3450 0.3500 18,911 -0.02(-5.41%)
Nov 10, 2021 0.3450 0.3700 0.3700 35,000 +0.03(+8.82%)
Nov 09, 2021 0.3400 0.3400 0.3400 0.3400 11,000 -0.00(-1.45%)
Nov 08, 2021 0.3450 0.3450 0.3400 0.3450 19,837 +0.01(+4.55%)
Nov 05, 2021 0.3300 0.3300 0.3300 0.3300 108,020 +0.02(+6.45%)
Nov 04, 2021 0.3150 0.3200 0.3100 0.3100 25,473 +0.01(+3.33%)
Nov 03, 2021 0.3000 0.3050 0.3000 0.3000 10,501 -0.01(-1.64%)
Nov 02, 2021 0.3050 0.3050 0.3000 0.3050 46,400 +0.01(+1.67%)
Nov 01, 2021 0.3200 0.3050 0.3000 0.3000 96,240 -0.01(-1.64%)
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%)
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.