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 (%)
Apr 30, 2019 0.1450 0.1500 0.1450 0.1450 39,000 +0.00(+0.00%)
Apr 29, 2019 0.1500 0.1500 0.1450 0.1450 20,100 -0.01(-3.33%)
Apr 26, 2019 0.1650 0.1650 0.1500 0.1500 8,900 +0.00(+0.00%)
Apr 25, 2019 0.1550 0.1550 0.1500 0.1500 49,000 -0.01(-3.23%)
Apr 24, 2019 0.1550 0.1600 0.1550 0.1550 14,500 -0.01(-3.13%)
Apr 23, 2019 0.1600 0.1600 0.1550 0.1600 59,900 +0.01(+3.23%)
Apr 22, 2019 0.1550 0.1550 0.1500 0.1550 17,051 +0.01(+3.33%)
Apr 18, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 17, 2019 0.1800 0.1850 0.1500 0.1500 153,588 -0.04(-18.92%)
Apr 16, 2019 0.1900 0.1900 0.1850 0.1850 19,300 -0.01(-2.63%)
Apr 15, 2019 0.1900 0.1900 0.1900 0.1900 12,363 +0.00(+0.00%)
Apr 12, 2019 0.1950 0.1950 0.1900 0.1900 7,000 -0.01(-7.32%)
Apr 11, 2019 0.2050 0.2050 0.2050 0.2050 1,500 +0.00(+0.00%)
Apr 10, 2019 0.2050 0.2200 0.2050 0.2050 14,500 -0.01(-2.38%)
Apr 09, 2019 0.1950 0.2150 0.1950 0.2100 14,700 +0.01(+7.69%)
Apr 08, 2019 0.2100 0.2100 0.1950 0.1950 18,000 -0.01(-7.14%)
Apr 05, 2019 0.2000 0.2100 0.2000 0.2100 5,899 +0.01(+7.69%)
Apr 04, 2019 0.1950 0.1950 0.1950 0.1950 1,000 -0.01(-7.14%)
Apr 03, 2019 0.1950 0.2100 0.1950 0.2100 21,800 +0.00(+0.00%)
Apr 02, 2019 0.2100 0.2100 0.2100 218 +0.00(+0.00%)
Apr 01, 2019 0.2100 0.2100 0.2100 0.2100 4,000 +0.00(+0.00%)
Mar 29, 2019 0.1900 0.2100 0.1900 0.2100 14,000 +0.02(+10.53%)
Mar 28, 2019 0.1900 0.1900 0.1900 0.1900 3,500 +0.00(+0.00%)
Mar 27, 2019 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-5.00%)
Mar 26, 2019 0.2000 0.2000 0.1950 0.2000 85,000 +0.00(+0.00%)
Mar 25, 2019 0.2000 0.2000 0.1900 0.2000 15,300 +0.00(+0.00%)
Mar 22, 2019 0.2000 0.2000 0.2000 0.2000 14,000 +0.01(+2.56%)
Mar 21, 2019 0.1950 0.1950 0.1950 0.1950 7,100 +0.00(+0.00%)
Mar 20, 2019 0.2050 0.2050 0.1800 0.1950 16,444 -0.01(-4.88%)
Mar 19, 2019 0.2000 0.2050 0.2000 0.2050 6,345 +0.00(+2.50%)
Mar 18, 2019 0.2000 0.2050 0.2000 0.2000 27,900 +0.01(+5.26%)
Mar 15, 2019 0.1900 0.2000 0.1900 0.1900 21,043 -0.01(-2.56%)
Mar 14, 2019 0.1950 0.1950 0.1800 0.1950 21,750 +0.01(+5.41%)
Mar 13, 2019 0.2000 0.2000 0.1800 0.1850 30,179 +0.00(+0.00%)
Mar 12, 2019 0.1950 0.1950 0.1850 0.1850 19,700 -0.01(-2.63%)
Mar 11, 2019 0.2000 0.2000 0.1900 0.1900 80,500 +0.00(+0.00%)
Mar 08, 2019 0.1900 0.1900 0.1900 0.1900 25,304 +0.00(+0.00%)
Mar 07, 2019 0.1950 0.2050 0.1900 0.1900 43,600 +0.00(+0.00%)
Mar 06, 2019 0.1950 0.1950 0.1900 0.1900 3,000 +0.00(+0.00%)
Mar 05, 2019 0.1850 0.1900 0.1850 0.1900 70,000 -0.01(-2.56%)
Mar 04, 2019 0.2050 0.2050 0.1950 0.1950 13,800 -0.02(-11.36%)
Mar 01, 2019 0.1850 0.2200 0.1800 0.2200 139,364 +0.03(+15.79%)
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%)
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.