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

Algold Resources (TSV: ALG )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2015 0.2100 0.2100 0.2050 0.2050 43,145 +0.00(+0.00%)
May 28, 2015 0.2150 0.2150 0.2050 0.2050 25,597 -0.01(-2.38%)
May 27, 2015 0.2200 0.2200 0.2100 0.2100 2,914,051 +0.00(+0.00%)
May 26, 2015 0.2250 0.2250 0.2100 0.2100 24,500 +0.00(+0.00%)
May 25, 2015 0.2200 0.2200 0.2100 0.2100 183,172 -0.04(-16.00%)
May 22, 2015 0.2500 0.2500 0.2500 0.2500 10,204 +0.03(+13.64%)
May 21, 2015 0.2350 0.2400 0.2150 0.2200 65,550 +0.01(+2.33%)
May 20, 2015 0.2300 0.2400 0.2150 0.2150 115,521 -0.01(-4.44%)
May 19, 2015 0.2250 0.3000 0.2200 0.2250 183,417 +0.00(+0.00%)
May 15, 2015 0.2250 0.2250 0.2250 0 -0.04(-15.09%)
May 14, 2015 0.2400 0.2650 0.2400 0.2650 6,700 +0.00(+0.00%)
May 13, 2015 0.2300 0.2800 0.2300 0.2650 15,000 +0.01(+3.92%)
May 12, 2015 0.2500 0.2600 0.2300 0.2550 6,729 +0.02(+7.37%)
May 11, 2015 0.2375 0.2375 0.2375 0.2375 827 -0.04(-13.64%)
May 08, 2015 0.2750 0.2750 0.2750 0.2750 877 +0.00(+0.00%)
May 07, 2015 0.2600 0.2750 0.2200 0.2750 7,336 +0.01(+1.85%)
May 06, 2015 0.2500 0.2700 0.2500 0.2700 16,145 +0.01(+3.85%)
May 05, 2015 0.2500 0.2600 0.2500 0.2600 8,510 +0.02(+8.33%)
May 04, 2015 0.2400 0.2400 0.2400 0.2400 1,192 -0.01(-4.00%)
May 01, 2015 0.2500 0.2600 0.2250 0.2500 117,146 +0.00(+0.00%)
Apr 30, 2015 0.2500 0.2500 0.2200 0.2500 5,859 +0.00(+0.00%)
Apr 29, 2015 0.2500 0.2800 0.2500 0.2500 41,054 -0.03(-10.71%)
Apr 27, 2015 0.2800 0.2800 0.2800 591 -0.01(-3.45%)
Apr 24, 2015 0.2600 0.2900 0.2600 0.2900 32,741 -0.01(-3.33%)
Apr 23, 2015 0.2500 0.3000 0.2500 0.3000 48,426 +0.02(+7.14%)
Apr 20, 2015 0.2800 0.2800 0.2800 70 +0.07(+30.23%)
Apr 17, 2015 0.2200 0.2200 0.2150 0.2150 11,178 -0.07(-23.21%)
Apr 16, 2015 0.2200 0.2850 0.2200 0.2800 23,085 -0.07(-20.00%)
Apr 15, 2015 0.2000 0.3500 0.2000 0.3500 97,014 +0.14(+66.67%)
Apr 14, 2015 0.1400 0.2100 0.1400 0.2100 206,646 +0.07(+55.56%)
Apr 13, 2015 0.1450 0.1450 0.1350 0.1350 15,072 -0.01(-6.90%)
Apr 10, 2015 0.1450 0.1450 0.1450 0.1450 30,802 -0.01(-3.33%)
Apr 09, 2015 0.1350 0.1500 0.1350 0.1500 31,555 +0.00(+0.00%)
Apr 08, 2015 0.1500 0.1500 0.1500 0.1500 10,563 +0.00(+0.00%)
Apr 07, 2015 0.1500 0.1500 0.1500 0.1500 759 +0.00(+0.00%)
Mar 31, 2015 0.1500 0.1500 0.1500 21 +0.00(+0.00%)
Mar 30, 2015 0.1500 0.1500 0.1500 0.1500 30,040 +0.00(+0.00%)
Mar 26, 2015 0.1500 0.1500 0.1500 73 +0.00(+0.00%)
Mar 24, 2015 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Mar 23, 2015 0.1650 0.1650 0.1650 0.1650 864 +0.00(+0.00%)
Mar 20, 2015 0.1400 0.1700 0.1400 0.1650 47,014 +0.00(+0.00%)
Mar 18, 2015 0.1650 0.1650 0.1650 200 -0.01(-2.94%)
Mar 17, 2015 0.1500 0.1700 0.1500 0.1700 53,799 +0.02(+13.33%)
Mar 16, 2015 0.1500 0.1500 0.1500 0.1500 20,036 +0.00(+0.00%)
Mar 13, 2015 0.1300 0.1500 0.1250 0.1500 10,412 +0.00(+0.00%)
Mar 12, 2015 0.1450 0.1500 0.1450 0.1500 54,000 +0.00(+0.00%)
Mar 11, 2015 0.1300 0.1500 0.1300 0.1500 10,875 +0.00(+0.00%)
Mar 10, 2015 0.1500 0.1500 0.1500 0.1500 46,072 +0.03(+25.00%)
Mar 09, 2015 0.1500 0.1700 0.1200 0.1200 138,349 -0.03(-20.00%)
Mar 05, 2015 0.1500 0.1500 0.1500 4 +0.00(+0.00%)
Mar 04, 2015 0.1500 0.1500 0.1500 35,784 +0.00(+0.00%)
Mar 03, 2015 0.1650 0.1500 0.1500 41,080 -0.01(-6.25%)
Mar 02, 2015 0.1700 0.1700 0.1550 0.1600 34,652 +0.00(+0.00%)
Feb 26, 2015 0.1600 0.1600 0.1600 219 -0.01(-5.88%)
Feb 24, 2015 0.1700 0.1700 0.1700 36 -0.03(-15.00%)
Feb 23, 2015 0.1800 0.2000 0.1600 0.2000 20,874 +0.03(+17.65%)
Feb 20, 2015 0.1700 0.1700 0.1700 0.1700 886 +0.01(+3.03%)
Feb 19, 2015 0.1650 0.1650 0.1650 0.1650 729 -0.03(-15.38%)
Feb 18, 2015 0.1800 0.1950 0.1800 0.1950 8,277 +0.02(+14.71%)
Feb 17, 2015 0.1550 0.1700 0.1550 0.1700 1,856 -0.01(-5.56%)
Feb 13, 2015 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Feb 12, 2015 0.1750 0.1750 0.1650 0.1650 15,510 -0.03(-15.38%)
Feb 11, 2015 0.2000 0.2000 0.1800 0.1950 53,093 +0.02(+8.33%)
Feb 10, 2015 0.1750 0.1800 0.1750 0.1800 3,495 -0.02(-10.00%)
Feb 04, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 03, 2015 0.2000 0.2000 0.2000 0.2000 15,436 -0.02(-9.09%)
Feb 02, 2015 0.2200 0.2200 0.2200 0.2200 3,565 -0.01(-4.35%)
Jan 30, 2015 0.2200 0.2300 0.2200 0.2300 22,801 +0.01(+4.55%)
Jan 29, 2015 0.2100 0.2200 0.2100 0.2200 28,300 +0.02(+10.00%)
Jan 27, 2015 0.2000 0.2000 0.2000 403 +0.00(+0.00%)
Jan 26, 2015 0.1800 0.2000 0.1800 0.2000 59,479 +0.02(+11.11%)
Jan 23, 2015 0.1800 0.1800 0.1800 0.1800 34,203 +0.03(+20.00%)
Jan 22, 2015 0.1700 0.1700 0.1500 0.1500 120,233 -0.04(-21.05%)
Jan 14, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 13, 2015 0.1900 0.1900 0.1900 0.1900 10,081 +0.01(+5.56%)
Jan 12, 2015 0.1900 0.2000 0.1800 0.1800 15,433 -0.01(-5.26%)
Jan 07, 2015 0.1900 0.1900 0.1900 224 -0.01(-5.00%)
Jan 06, 2015 0.2000 0.2000 0.2000 0.2000 1,724 +0.00(+0.00%)
Jan 05, 2015 0.2000 0.2000 0.2000 0.2000 507 -0.03(-14.89%)
Jan 02, 2015 0.2400 0.2400 0.2350 0.2350 2,500 -0.01(-2.08%)
Dec 31, 2014 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Dec 30, 2014 0.2000 0.2100 0.2000 0.2100 4,089 +0.02(+10.53%)
Dec 29, 2014 0.1900 0.1900 0.1900 0.1900 1,053 +0.01(+5.56%)
Dec 24, 2014 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
Dec 23, 2014 0.2100 0.2200 0.2100 0.2200 538,631 +0.03(+15.79%)
Dec 22, 2014 0.2000 0.2000 0.1700 0.1900 35,910 +0.00(+0.00%)
Dec 19, 2014 0.1950 0.1950 0.1900 0.1900 74,209 -0.02(-9.52%)
Dec 17, 2014 0.2100 0.2100 0.2100 241 +0.01(+5.00%)
Dec 16, 2014 0.2000 0.2000 0.2000 0.2000 6,796 +0.00(+0.00%)
Dec 15, 2014 0.2000 0.2000 0.2000 0.2000 1,225 -0.04(-16.67%)
Dec 12, 2014 0.2300 0.2400 0.2300 0.2400 51,405 +0.01(+4.35%)
Dec 11, 2014 0.2100 0.2300 0.2000 0.2300 54,942 +0.03(+12.20%)
Dec 10, 2014 0.2050 0.2050 0.2050 0.2050 729 -0.05(-18.00%)
Dec 08, 2014 0.2500 0.2500 0.2500 102 +0.03(+13.64%)
Dec 05, 2014 0.2300 0.2300 0.2200 0.2200 1,609 -0.05(-18.52%)
Dec 04, 2014 0.2400 0.2900 0.2400 0.2700 79,480 +0.05(+22.73%)
Dec 03, 2014 0.2000 0.2400 0.1950 0.2200 11,726 -0.02(-8.33%)
Dec 02, 2014 0.2400 0.2400 0.2400 0.2400 8,593 +0.00(+0.00%)
Dec 01, 2014 0.2000 0.2400 0.1900 0.2400 61,384 +0.04(+20.00%)
Nov 28, 2014 0.2000 0.2000 0.2000 0.2000 2,943 -0.02(-9.09%)
Nov 27, 2014 0.2200 0.2200 0.2200 0.2200 1,502 -0.02(-8.33%)
Nov 26, 2014 0.2000 0.2400 0.2000 0.2400 8,029 +0.00(+0.00%)
Nov 25, 2014 0.2000 0.2400 0.2000 0.2400 30,674 +0.02(+9.09%)
Nov 21, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 20, 2014 0.1950 0.2200 0.1950 0.2200 5,609 -0.01(-4.35%)
Nov 19, 2014 0.2250 0.2300 0.2250 0.2300 12,053 +0.01(+4.55%)
Nov 18, 2014 0.1950 0.2200 0.1950 0.2200 51,645 -0.01(-2.22%)
Nov 17, 2014 0.2000 0.2250 0.2000 0.2250 17,326 +0.01(+2.27%)
Nov 14, 2014 0.2150 0.2200 0.2150 0.2200 2,697 -0.02(-8.33%)
Nov 13, 2014 0.2150 0.2400 0.2150 0.2400 5,381 +0.00(+0.00%)
Nov 12, 2014 0.2400 0.2400 0.2400 0.2400 20,000 -0.01(-4.00%)
Nov 06, 2014 0.2500 0.2500 0.2500 181 -0.02(-7.41%)
Nov 05, 2014 0.2500 0.2700 0.2500 0.2700 9,081 +0.00(+0.00%)
Nov 03, 2014 0.2700 0.2700 0.2700 321 +0.02(+8.00%)
Oct 31, 2014 0.2500 0.2500 0.2500 0.2500 4,538 +0.00(+0.00%)
Oct 30, 2014 0.2500 0.2500 0.2500 0.2500 500 -0.02(-7.41%)
Oct 29, 2014 0.2500 0.2700 0.2300 0.2700 64,830 +0.02(+8.00%)
Oct 28, 2014 0.2500 0.2500 0.2500 0.2500 2,701 +0.00(+0.00%)
Oct 27, 2014 0.2500 0.2500 0.2500 0.2500 15,051 +0.00(+0.00%)
Oct 24, 2014 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Oct 23, 2014 0.2500 0.2500 0.2300 0.2500 8,181 +0.02(+11.11%)
Oct 22, 2014 0.2250 0.2250 0.2250 0.2250 549 -0.01(-2.17%)
Oct 21, 2014 0.2300 0.2300 0.2300 0.2300 2,567 +0.00(+0.00%)
Oct 17, 2014 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Oct 15, 2014 0.2600 0.2600 0.2600 4,000 +0.01(+4.00%)
Oct 14, 2014 0.2050 0.2500 0.2050 0.2500 5,317 +0.01(+2.04%)
Oct 10, 2014 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Oct 08, 2014 0.2500 0.2500 0.2500 36 -0.04(-13.79%)
Oct 02, 2014 0.2900 0.2900 0.2900 0 +0.05(+20.83%)
Oct 01, 2014 0.2750 0.2750 0.2400 0.2400 267,191 -0.04(-12.73%)
Sep 30, 2014 0.2750 0.2750 0.2750 0.2750 6,576 +0.00(+0.00%)
Sep 29, 2014 0.3000 0.3000 0.2750 0.2750 36,388 -0.01(-1.79%)
Sep 26, 2014 0.2800 0.2800 0.2800 0.2800 6,471 +0.00(+0.00%)
Sep 25, 2014 0.2800 0.2800 0.2800 0.2800 11,482 +0.00(+0.00%)
Sep 24, 2014 0.2800 0.2800 0.2800 0.2800 15,393 +0.00(+0.00%)
Sep 23, 2014 0.2800 0.2800 0.2800 0.2800 4,691 +0.00(+0.00%)
Sep 22, 2014 0.2800 0.2800 0.2800 0.2800 10,000 -0.02(-6.67%)
Sep 19, 2014 0.3000 0.3000 0.2900 0.3000 224,645 +0.00(+0.00%)
Sep 18, 2014 0.2850 0.3000 0.2800 0.3000 16,168 +0.00(+0.00%)
Sep 17, 2014 0.2900 0.3000 0.2850 0.3000 38,042 +0.01(+3.45%)
Sep 15, 2014 0.2900 0.2900 0.2900 1,271 -0.03(-7.94%)
Sep 12, 2014 0.3000 0.3150 0.2800 0.3150 114,725 +0.01(+1.61%)
Sep 11, 2014 0.3000 0.3100 0.3000 0.3100 46,791 +0.01(+3.33%)
Sep 10, 2014 0.3000 0.3000 0.3000 0.3000 17,423 +0.00(+0.00%)
Sep 09, 2014 0.2850 0.3100 0.2800 0.3000 15,305 +0.01(+1.69%)
Sep 08, 2014 0.2800 0.2950 0.2800 0.2950 3,687 +0.00(+0.00%)
Sep 05, 2014 0.2950 0.3150 0.2950 0.2950 122,065 -0.01(-3.28%)
Sep 04, 2014 0.3150 0.3200 0.3050 0.3050 86,468 -0.02(-4.69%)
Sep 03, 2014 0.3000 0.3200 0.3000 0.3200 215,423 +0.04(+12.28%)
Sep 02, 2014 0.2700 0.2850 0.2700 0.2850 51,817 +0.00(+0.00%)
Aug 29, 2014 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Aug 28, 2014 0.2800 0.2850 0.2800 0.2850 10,839 +0.00(+1.79%)
Aug 27, 2014 0.2800 0.2800 0.2800 0.2800 2,921 +0.01(+3.70%)
Aug 26, 2014 0.3000 0.3000 0.2850 0.2700 56,218 -0.02(-8.47%)
Aug 25, 2014 0.2850 0.3100 0.2850 0.2950 48,051 +0.01(+1.72%)
Aug 22, 2014 0.2900 0.2900 0.2900 0.2900 25,359 +0.00(+0.00%)
Aug 21, 2014 0.2900 0.2900 30,129 +0.00(+0.00%)
Aug 20, 2014 0.2800 0.2900 0.2800 0.2900 15,012 +0.01(+3.57%)
Aug 19, 2014 0.2850 0.2850 0.2700 0.2800 82,146 +0.00(+0.00%)
Aug 15, 2014 0.2800 570 -0.00(-1.75%)
Aug 14, 2014 0.2750 0.2850 0.2750 0.2850 14,419 +0.01(+3.64%)
Aug 13, 2014 0.2550 0.2800 0.2200 0.2750 589,998 +0.02(+7.84%)
Aug 12, 2014 0.2650 0.2700 0.2300 0.2550 230,545 -0.03(-12.07%)
Aug 11, 2014 0.2800 0.2900 0.2600 0.2900 129,785 +0.01(+1.75%)
Aug 08, 2014 0.2600 0.2850 0.2600 0.2850 43,071 +0.00(+0.00%)
Aug 07, 2014 0.2600 0.2850 0.2600 0.2850 58,433 +0.01(+5.56%)
Aug 06, 2014 0.2500 0.2850 0.2500 0.2700 69,907 +0.02(+8.00%)
Aug 05, 2014 0.2450 0.2500 0.2450 0.2500 14,873 +0.01(+2.04%)
Aug 01, 2014 0.2450 0.2450 0.2450 0 -0.04(-14.04%)
Jul 31, 2014 0.2850 0.2850 0.2850 0.2850 15,201 +0.00(+0.00%)
Jul 29, 2014 0.2850 51 +0.01(+3.64%)
Jul 28, 2014 0.2600 0.2750 0.2600 0.2750 27,163 +0.03(+10.00%)
Jul 25, 2014 0.2500 0.2500 0.2500 0.2500 2,072 +0.00(+0.00%)
Jul 24, 2014 0.2500 0.2500 0.2500 0.2500 1,122 +0.00(+0.00%)
Jul 23, 2014 0.2500 0.2500 0.2500 0.2500 26,795 +0.00(+0.00%)
Jul 22, 2014 0.2500 0.2500 0.2500 0.2500 17,481 +0.00(+0.00%)
Jul 21, 2014 0.2700 0.2700 0.2500 0.2500 24,559 -0.02(-7.41%)
Jul 18, 2014 0.2750 0.2750 0.2700 0.2700 8,496 -0.01(-5.26%)
Jul 17, 2014 0.2700 0.2850 0.2700 0.2850 49,080 +0.01(+5.56%)
Jul 15, 2014 0.2700 0.2700 436 -0.01(-5.26%)
Jul 14, 2014 0.2800 0.2850 0.2700 0.2850 64,659 +0.00(+1.79%)
Jul 11, 2014 0.2700 0.2800 0.2700 0.2800 4,708 +0.00(+0.00%)
Jul 10, 2014 0.3000 0.3000 0.2800 0.2800 594,389 -0.01(-5.08%)
Jul 09, 2014 0.2700 0.2950 0.2700 0.2950 50,970 +0.00(+0.00%)
Jul 08, 2014 0.2900 0.2950 0.2900 0.2950 82,466 +0.01(+5.36%)
Jul 07, 2014 0.2900 0.2900 0.2700 0.2800 31,207 -0.01(-3.45%)
Jul 04, 2014 0.2700 0.2900 0.2700 0.2900 29,505 +0.01(+3.57%)
Jul 03, 2014 0.2700 0.2850 0.2700 0.2800 23,608 -0.00(-0.88%)
Jul 02, 2014 0.2850 0.3000 0.2825 0.2825 28,392 +0.01(+2.73%)
Jun 30, 2014 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
Jun 27, 2014 0.2600 0.2850 0.2600 0.2850 88,376 +0.02(+9.62%)
Jun 26, 2014 0.2700 0.2700 0.2600 0.2600 28,151 -0.03(-10.34%)
Jun 25, 2014 0.2700 0.2900 0.2650 0.2900 207,047 +0.02(+9.43%)
Jun 24, 2014 0.2800 0.2850 0.2650 0.2650 178,332 -0.01(-1.85%)
Jun 23, 2014 0.2800 0.2800 0.2650 0.2700 32,610 -0.01(-3.57%)
Jun 20, 2014 0.2700 0.2800 0.2700 0.2800 22,875 +0.00(+0.00%)
Jun 19, 2014 0.3000 0.3000 0.2700 0.2800 146,677 -0.01(-3.45%)
Jun 18, 2014 0.2600 0.3000 0.2550 0.2900 221,888 +0.03(+11.54%)
Jun 17, 2014 0.2600 0.2700 0.2600 0.2600 23,940 +0.00(+0.00%)
Jun 16, 2014 0.2550 0.2800 0.2550 0.2600 323,504 +0.02(+8.33%)
Jun 13, 2014 0.2500 0.2550 0.2400 0.2400 77,180 +0.03(+14.29%)
Jun 12, 2014 0.2100 0.2550 0.2100 0.2100 109,987 -0.04(-14.29%)
Jun 11, 2014 0.2400 0.2550 0.2400 0.2450 57,948 +0.01(+2.08%)
Jun 10, 2014 0.2150 0.2650 0.2150 0.2400 569,481 +0.02(+9.09%)
Jun 06, 2014 0.2000 0.2350 0.2000 0.2200 155,850 +0.02(+12.82%)
Jun 05, 2014 0.1750 0.1950 0.1750 0.1950 245,445 +0.02(+14.71%)
Jun 04, 2014 0.1600 0.1750 0.1600 0.1700 120,253 -0.00(-2.86%)
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.