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

Allegiant Gold Ltd (TSV: AUAU )

0.1500 +0.0050 (+3.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2019 0.1900 0.1950 0.1900 0.1900 7,500 -0.01(-2.56%)
Feb 27, 2019 0.2000 0.2000 0.1950 0.1950 9,500 -0.01(-7.14%)
Feb 26, 2019 0.2000 0.2100 0.2000 0.2100 41,072 -0.01(-4.55%)
Feb 25, 2019 0.2150 0.2200 0.2050 0.2200 22,020 +0.01(+4.76%)
Feb 22, 2019 0.2050 0.2200 0.2050 0.2100 20,000 -0.01(-2.33%)
Feb 21, 2019 0.2100 0.2200 0.2000 0.2150 23,710 +0.01(+2.38%)
Feb 20, 2019 0.2050 0.2100 0.2050 0.2100 30,932 -0.01(-2.33%)
Feb 19, 2019 0.2200 0.2200 0.2100 0.2150 111,326 -0.02(-6.52%)
Feb 15, 2019 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Feb 14, 2019 0.2200 0.2350 0.2200 0.2350 38,900 +0.01(+6.82%)
Feb 13, 2019 0.2100 0.2250 0.2100 0.2200 16,401 +0.00(+0.00%)
Feb 12, 2019 0.2050 0.2350 0.2050 0.2200 34,500 +0.01(+4.76%)
Feb 11, 2019 0.2500 0.2500 0.2100 0.2100 57,066 -0.04(-14.29%)
Feb 08, 2019 0.2450 0.2500 0.2450 0.2450 11,400 -0.01(-2.00%)
Feb 07, 2019 0.2500 0.2500 0.2500 0.2500 10,540 -0.02(-7.41%)
Feb 06, 2019 0.2600 0.2700 0.2350 0.2700 21,078 +0.01(+3.85%)
Feb 05, 2019 0.2700 0.2700 0.2600 0.2600 14,000 -0.01(-3.70%)
Feb 04, 2019 0.2650 0.2750 0.2650 0.2700 46,490 +0.02(+5.88%)
Feb 01, 2019 0.2500 0.2550 0.2500 0.2550 5,429 -0.01(-1.92%)
Jan 31, 2019 0.2650 0.2700 0.2600 0.2600 13,200 +0.00(+0.00%)
Jan 30, 2019 0.2750 0.2800 0.2500 0.2600 29,030 -0.01(-1.89%)
Jan 29, 2019 0.2200 0.2900 0.2200 0.2650 160,760 +0.06(+26.19%)
Jan 28, 2019 0.2000 0.2100 0.1950 0.2100 49,672 +0.01(+5.00%)
Jan 25, 2019 0.2000 0.2100 0.1900 0.2000 118,009 +0.01(+2.56%)
Jan 24, 2019 0.1950 0.2000 0.1950 0.1950 11,800 +0.00(+0.00%)
Jan 23, 2019 0.2100 0.2100 0.1900 0.1950 123,880 -0.01(-7.14%)
Jan 22, 2019 0.2100 0.2100 0.2050 0.2100 16,088 +0.01(+5.00%)
Jan 21, 2019 0.2050 0.2050 0.2000 0.2000 99,800 -0.00(-2.44%)
Jan 18, 2019 0.2150 0.2150 0.2050 0.2050 105,700 -0.02(-6.82%)
Jan 17, 2019 0.2200 0.2200 0.2200 0.2200 1,515 +0.01(+2.33%)
Jan 16, 2019 0.2300 0.2300 0.2150 0.2150 230,075 -0.02(-6.52%)
Jan 15, 2019 0.2300 0.2400 0.2300 0.2300 99,860 -0.00(-2.13%)
Jan 14, 2019 0.2350 0.2350 0.2300 0.2350 62,500 -0.01(-4.08%)
Jan 11, 2019 0.2750 0.2800 0.2400 0.2450 61,100 -0.03(-9.26%)
Jan 10, 2019 0.2700 0.2700 0.2500 0.2700 67,046 +0.00(+0.00%)
Jan 09, 2019 0.2800 0.2800 0.2700 0.2700 62,570 -0.01(-5.26%)
Jan 08, 2019 0.2700 0.2850 0.2700 0.2850 35,200 +0.01(+3.64%)
Jan 07, 2019 0.2900 0.3050 0.2750 0.2750 20,300 -0.01(-5.17%)
Jan 04, 2019 0.3100 0.3100 0.2800 0.2900 83,650 +0.01(+3.57%)
Jan 03, 2019 0.3100 0.3100 0.2800 0.2800 30,193 -0.03(-9.68%)
Jan 02, 2019 0.3100 0.3100 0.2850 0.3100 6,700 +0.00(+0.00%)
Dec 31, 2018 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Dec 28, 2018 0.3300 0.3300 0.2950 0.2950 40,200 -0.04(-10.61%)
Dec 27, 2018 0.3150 0.3300 0.3000 0.3300 117,000 +0.02(+6.45%)
Dec 24, 2018 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Dec 21, 2018 0.2700 0.2850 0.2700 0.2800 91,653 +0.05(+19.15%)
Dec 20, 2018 0.2350 0.2700 0.2300 0.2350 198,131 +0.02(+11.90%)
Dec 19, 2018 0.1750 0.2350 0.1750 0.2100 915,080 +0.05(+31.25%)
Dec 18, 2018 0.1600 0.1800 0.1600 0.1600 29,242 -0.02(-11.11%)
Dec 17, 2018 0.1750 0.1800 0.1650 0.1800 8,360 +0.01(+5.88%)
Dec 14, 2018 0.1650 0.1800 0.1650 0.1700 21,040 -0.01(-5.56%)
Dec 13, 2018 0.1700 0.1800 0.1650 0.1800 121,100 +0.00(+0.00%)
Dec 12, 2018 0.1900 0.1950 0.1750 0.1800 25,500 -0.01(-5.26%)
Dec 11, 2018 0.1800 0.2050 0.1800 0.1900 17,662 +0.00(+0.00%)
Dec 10, 2018 0.2200 0.2200 0.1900 0.1900 13,223 -0.03(-13.64%)
Dec 07, 2018 0.1900 0.2200 0.1800 0.2200 71,027 +0.03(+15.79%)
Dec 06, 2018 0.2100 0.2100 0.1750 0.1900 18,060 -0.01(-5.00%)
Dec 05, 2018 0.1950 0.2000 0.1950 0.2000 3,000 -0.02(-9.09%)
Dec 04, 2018 0.2200 0.2200 0.2200 0.2200 1,245 +0.02(+10.00%)
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.