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 (%)
Feb 28, 2020 0.1350 0.1450 0.1000 0.1200 373,806 -0.03(-20.00%)
Feb 27, 2020 0.1500 0.1500 0.1450 0.1500 27,680 -0.01(-3.23%)
Feb 26, 2020 0.1700 0.1700 0.1550 0.1550 107,460 -0.02(-11.43%)
Feb 25, 2020 0.1700 0.1750 0.1700 0.1750 9,183 +0.00(+2.94%)
Feb 24, 2020 0.1650 0.1750 0.1650 0.1700 69,158 +0.00(+0.00%)
Feb 21, 2020 0.1700 0.1700 0.1650 0.1700 54,400 +0.01(+6.25%)
Feb 20, 2020 0.1600 0.1650 0.1600 0.1600 30,000 +0.00(+0.00%)
Feb 19, 2020 0.1550 0.1600 0.1550 0.1600 13,000 +0.01(+3.23%)
Feb 18, 2020 0.1600 0.1600 0.1550 0.1550 117,897 -0.01(-3.13%)
Feb 14, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 13, 2020 0.1650 0.1650 0.1600 0.1600 67,750 -0.01(-3.03%)
Feb 12, 2020 0.1650 0.1700 0.1650 0.1650 58,312 -0.01(-2.94%)
Feb 11, 2020 0.1700 0.1700 0.1650 0.1700 171,653 -0.01(-8.11%)
Feb 10, 2020 0.1850 0.1850 0.1850 0.1850 10,400 +0.01(+5.71%)
Feb 07, 2020 0.1800 0.1800 0.1700 0.1750 47,030 +0.00(+2.94%)
Feb 06, 2020 0.1750 0.1750 0.1700 0.1700 44,500 +0.00(+0.00%)
Feb 05, 2020 0.1750 0.1900 0.1700 0.1700 94,052 -0.00(-2.86%)
Feb 04, 2020 0.1900 0.1900 0.1750 0.1750 101,975 -0.01(-5.41%)
Feb 03, 2020 0.2000 0.2000 0.1800 0.1850 97,046 -0.02(-9.76%)
Jan 31, 2020 0.1800 0.2200 0.1800 0.2050 195,200 +0.01(+7.89%)
Jan 30, 2020 0.1950 0.1950 0.1800 0.1900 48,560 +0.01(+2.70%)
Jan 29, 2020 0.1750 0.2100 0.1750 0.1850 69,843 -0.02(-7.50%)
Jan 28, 2020 0.1900 0.2000 0.1900 0.2000 98,400 +0.01(+2.56%)
Jan 27, 2020 0.1950 0.2000 0.1800 0.1950 184,289 +0.02(+11.43%)
Jan 24, 2020 0.1900 0.1900 0.1750 0.1750 35,583 -0.02(-7.89%)
Jan 22, 2020 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jan 21, 2020 0.1750 0.2200 0.1750 0.2000 35,430 +0.01(+5.26%)
Jan 20, 2020 0.1950 0.1950 0.1900 0.1900 99,240 -0.01(-2.56%)
Jan 17, 2020 0.2000 0.2000 0.1950 0.1950 18,990 +0.00(+0.00%)
Jan 16, 2020 0.1700 0.1950 0.1700 0.1950 34,006 +0.02(+8.33%)
Jan 15, 2020 0.1850 0.1850 0.1800 0.1800 15,650 -0.01(-2.70%)
Jan 14, 2020 0.2000 0.2000 0.1850 0.1850 10,500 -0.02(-7.50%)
Jan 13, 2020 0.1850 0.2000 0.1850 0.2000 70,491 +0.00(+0.00%)
Jan 10, 2020 0.2000 0.2000 0.2000 0.2000 8,750 +0.00(+0.00%)
Jan 09, 2020 0.2000 0.2000 0.2000 0.2000 14,772 -0.01(-4.76%)
Jan 08, 2020 0.2300 0.2300 0.2100 0.2100 18,480 +0.01(+5.00%)
Jan 07, 2020 0.1950 0.2000 0.1950 0.2000 34,850 -0.00(-2.44%)
Jan 06, 2020 0.2000 0.2200 0.2000 0.2050 40,000 +0.00(+2.50%)
Jan 03, 2020 0.1950 0.2000 0.1950 0.2000 57,500 +0.01(+2.56%)
Jan 02, 2020 0.2000 0.2000 0.1950 0.1950 125,600 +0.00(+0.00%)
Dec 31, 2019 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Dec 30, 2019 0.1950 0.1950 0.1850 0.1900 20,748 +0.01(+2.70%)
Dec 27, 2019 0.1850 0.1850 0.1800 0.1850 98,999 +0.00(+0.00%)
Dec 24, 2019 0.1850 0.1850 0.1850 0 +0.02(+12.12%)
Dec 23, 2019 0.1550 0.1800 0.1550 0.1650 22,000 -0.03(-15.38%)
Dec 20, 2019 0.1950 0.1950 0.1800 0.1950 42,750 +0.00(+0.00%)
Dec 19, 2019 0.2000 0.2100 0.1900 0.1950 79,442 -0.01(-4.88%)
Dec 18, 2019 0.2200 0.2200 0.2000 0.2050 14,000 -0.01(-2.38%)
Dec 17, 2019 0.2200 0.2200 0.2100 0.2100 29,000 +0.01(+2.44%)
Dec 16, 2019 0.2000 0.2200 0.1950 0.2050 110,700 +0.00(+2.50%)
Dec 13, 2019 0.1950 0.2000 0.1750 0.2000 195,419 +0.01(+2.56%)
Dec 12, 2019 0.1700 0.1950 0.1700 0.1950 21,800 +0.02(+8.33%)
Dec 11, 2019 0.1800 0.1800 0.1700 0.1800 30,830 +0.01(+5.88%)
Dec 09, 2019 0.1700 0.1700 0.1700 0 -0.02(-12.82%)
Dec 06, 2019 0.1500 0.2000 0.1500 0.1950 145,960 +0.05(+34.48%)
Dec 05, 2019 0.1400 0.1450 0.1350 0.1450 106,760 +0.01(+7.41%)
Dec 04, 2019 0.1400 0.1400 0.1350 0.1350 31,626 -0.01(-3.57%)
Dec 03, 2019 0.1400 0.1400 0.1350 0.1400 89,500 +0.00(+0.00%)
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.