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

Allegiant Gold Ltd (TSV: AUAU )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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, 2020 0.2600 0.2950 0.2600 0.2900 68,231 +0.01(+1.75%)
Nov 27, 2020 0.2550 0.2850 0.2550 0.2850 13,741 +0.01(+5.56%)
Nov 26, 2020 0.2700 0.2700 0.2700 0.2700 4,695 +0.00(+0.00%)
Nov 25, 2020 0.2700 0.2900 0.2700 0.2700 84,600 +0.02(+5.88%)
Nov 24, 2020 0.2750 0.2750 0.2550 0.2550 299,959 -0.03(-8.93%)
Nov 23, 2020 0.2900 0.2950 0.2700 0.2800 36,700 -0.01(-3.45%)
Nov 20, 2020 0.2800 0.2950 0.2800 0.2900 32,695 +0.01(+3.57%)
Nov 19, 2020 0.2750 0.2800 0.2600 0.2800 26,440 +0.01(+3.70%)
Nov 18, 2020 0.2800 0.2900 0.2700 0.2700 115,007 -0.01(-5.26%)
Nov 17, 2020 0.3000 0.3000 0.2850 0.2850 38,781 -0.01(-3.39%)
Nov 16, 2020 0.3000 0.3000 0.2900 0.2950 286,610 +0.00(+0.00%)
Nov 13, 2020 0.2900 0.3000 0.2900 0.2950 191,193 +0.00(+0.00%)
Nov 12, 2020 0.3000 0.3000 0.2900 0.2950 110,200 +0.00(+0.00%)
Nov 11, 2020 0.3000 0.3000 0.2950 0.2950 98,040 -0.01(-1.67%)
Nov 10, 2020 0.3250 0.3250 0.2950 0.3000 184,046 -0.01(-1.64%)
Nov 09, 2020 0.3300 0.3300 0.2800 0.3050 199,982 -0.04(-12.86%)
Nov 06, 2020 0.3600 0.3650 0.3500 0.3500 147,370 -0.02(-4.11%)
Nov 05, 2020 0.3500 0.3700 0.3500 0.3650 235,355 +0.02(+4.29%)
Nov 04, 2020 0.3300 0.3500 0.3300 0.3500 20,300 +0.03(+9.37%)
Nov 03, 2020 0.3200 0.3700 0.3100 0.3200 165,747 +0.01(+1.59%)
Nov 02, 2020 0.3200 0.3300 0.3000 0.3150 71,805 +0.01(+1.61%)
Oct 30, 2020 0.3000 0.3150 0.3000 0.3100 39,600 +0.02(+5.08%)
Oct 29, 2020 0.3000 0.3150 0.2950 0.2950 73,098 +0.01(+1.72%)
Oct 28, 2020 0.3100 0.3100 0.2900 0.2900 81,907 -0.03(-9.38%)
Oct 27, 2020 0.3100 0.3200 0.3100 0.3200 133,580 +0.01(+1.59%)
Oct 26, 2020 0.3350 0.3350 0.3150 0.3150 183,550 -0.03(-8.70%)
Oct 23, 2020 0.3400 0.3500 0.3400 0.3450 95,713 -0.01(-1.43%)
Oct 22, 2020 0.3500 0.3600 0.3400 0.3500 160,543 +0.01(+4.48%)
Oct 21, 2020 0.3750 0.3800 0.3350 0.3350 223,705 -0.04(-11.84%)
Oct 20, 2020 0.3900 0.3950 0.3700 0.3800 46,164 -0.01(-1.30%)
Oct 19, 2020 0.3800 0.4100 0.3750 0.3850 96,654 -0.02(-4.94%)
Oct 16, 2020 0.4000 0.4050 0.3900 0.4050 142,231 +0.01(+1.25%)
Oct 15, 2020 0.4050 0.4150 0.3950 0.4000 171,867 +0.00(+0.00%)
Oct 14, 2020 0.4200 0.4250 0.3750 0.4000 331,496 -0.01(-2.44%)
Oct 13, 2020 0.4300 0.4300 0.3950 0.4100 136,961 -0.02(-4.65%)
Oct 09, 2020 0.4300 0.4300 0.4300 0 -0.02(-3.37%)
Oct 08, 2020 0.4000 0.4450 0.4000 0.4450 29,932 +0.03(+7.23%)
Oct 07, 2020 0.4350 0.4500 0.4000 0.4150 220,903 -0.04(-7.78%)
Oct 06, 2020 0.4700 0.4700 0.4500 0.4500 43,306 -0.01(-2.17%)
Oct 05, 2020 0.4700 0.4800 0.4550 0.4600 173,983 +0.02(+4.55%)
Oct 02, 2020 0.4050 0.4700 0.4050 0.4400 125,453 +0.03(+7.32%)
Oct 01, 2020 0.4300 0.4300 0.4050 0.4100 109,409 -0.01(-2.38%)
Sep 30, 2020 0.4300 0.4300 0.4150 0.4200 44,150 -0.01(-2.33%)
Sep 29, 2020 0.4450 0.4450 0.4200 0.4300 48,098 -0.01(-2.27%)
Sep 28, 2020 0.4000 0.4500 0.3950 0.4400 250,483 +0.04(+11.39%)
Sep 25, 2020 0.3700 0.3950 0.3700 0.3950 65,247 +0.04(+9.72%)
Sep 24, 2020 0.3850 0.3850 0.3600 0.3600 223,738 -0.02(-5.26%)
Sep 23, 2020 0.4500 0.4500 0.3750 0.3800 289,970 -0.07(-15.56%)
Sep 22, 2020 0.4100 0.4500 0.4050 0.4500 58,929 +0.04(+8.43%)
Sep 21, 2020 0.4100 0.4200 0.3700 0.4150 328,434 +0.01(+1.22%)
Sep 18, 2020 0.4450 0.4500 0.4100 0.4100 217,210 -0.04(-8.89%)
Sep 17, 2020 0.4600 0.4700 0.4500 0.4500 96,188 -0.01(-2.17%)
Sep 16, 2020 0.4900 0.4900 0.4600 0.4600 418,833 -0.03(-6.12%)
Sep 15, 2020 0.4800 0.4900 0.4700 0.4900 57,703 +0.02(+4.26%)
Sep 14, 2020 0.5400 0.5400 0.4650 0.4700 672,764 -0.07(-12.96%)
Sep 11, 2020 0.6100 0.6300 0.5200 0.5400 522,193 -0.06(-10.00%)
Sep 10, 2020 0.7000 0.7100 0.5500 0.6000 1,353,887 -0.01(-1.64%)
Sep 09, 2020 0.4300 0.6600 0.4100 0.6100 1,203,338 +0.21(+52.50%)
Sep 08, 2020 0.3900 0.4000 0.3850 0.4000 105,610 -0.01(-2.44%)
Sep 04, 2020 0.4100 0.4100 0.4100 0 +0.03(+7.89%)
Sep 03, 2020 0.4000 0.4200 0.3800 0.3800 225,000 -0.02(-5.00%)
Sep 02, 2020 0.3950 0.4150 0.3900 0.4000 69,991 -0.01(-1.23%)
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.