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 (%)
May 29, 2020 0.3300 0.3400 0.3300 0.3400 22,100 +0.02(+4.62%)
May 28, 2020 0.3250 0.3500 0.3050 0.3250 70,560 +0.03(+8.33%)
May 27, 2020 0.3300 0.3400 0.2850 0.3000 231,317 +0.00(+0.00%)
May 26, 2020 0.2700 0.3100 0.2600 0.3000 226,318 +0.03(+11.11%)
May 25, 2020 0.2700 0.2700 0.2300 0.2700 51,459 +0.00(+0.00%)
May 22, 2020 0.2700 0.2700 0.2700 0.2700 2,128 -0.01(-1.82%)
May 21, 2020 0.3000 0.3000 0.2700 0.2750 46,000 -0.01(-5.17%)
May 20, 2020 0.2500 0.2900 0.2500 0.2900 53,285 +0.01(+3.57%)
May 19, 2020 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+3.70%)
May 15, 2020 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
May 14, 2020 0.2600 0.2650 0.2550 0.2550 9,000 +0.01(+4.08%)
May 13, 2020 0.2700 0.2700 0.2450 0.2450 33,650 -0.04(-12.50%)
May 12, 2020 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
May 11, 2020 0.2350 0.2800 0.2350 0.2800 51,227 +0.02(+7.69%)
May 08, 2020 0.2400 0.2600 0.2400 0.2600 53,860 +0.02(+8.33%)
May 07, 2020 0.2300 0.2400 0.2300 0.2400 31,744 +0.01(+4.35%)
May 06, 2020 0.2200 0.2300 0.2200 0.2300 29,500 +0.00(+0.00%)
May 05, 2020 0.2250 0.2300 0.2250 0.2300 6,500 +0.00(+0.00%)
May 04, 2020 0.2350 0.2350 0.2300 0.2300 15,500 +0.00(+0.00%)
May 01, 2020 0.2350 0.2350 0.2200 0.2300 22,349 +0.01(+4.55%)
Apr 30, 2020 0.2400 0.2500 0.2200 0.2200 52,772 -0.01(-4.35%)
Apr 29, 2020 0.2200 0.2300 0.2200 0.2300 21,164 +0.01(+4.55%)
Apr 28, 2020 0.2200 0.2250 0.2200 0.2200 10,315 -0.03(-12.00%)
Apr 27, 2020 0.1850 0.2500 0.1850 0.2500 145,148 +0.05(+28.21%)
Apr 24, 2020 0.1900 0.2100 0.1900 0.1950 21,150 +0.01(+5.41%)
Apr 23, 2020 0.1850 0.1900 0.1850 0.1850 31,000 +0.01(+5.71%)
Apr 22, 2020 0.1800 0.1800 0.1750 0.1750 7,422 -0.01(-5.41%)
Apr 21, 2020 0.1850 0.1850 0.1850 0.1850 3,019 +0.01(+5.71%)
Apr 20, 2020 0.1750 0.1750 0.1750 92 +0.00(+0.00%)
Apr 17, 2020 0.1750 0.1750 0.1750 440 +0.00(+0.00%)
Apr 16, 2020 0.1950 0.1950 0.1650 0.1750 37,600 -0.01(-5.41%)
Apr 15, 2020 0.1800 0.2000 0.1800 0.1850 49,271 +0.01(+2.78%)
Apr 14, 2020 0.1700 0.1800 0.1700 0.1800 80,545 +0.00(+0.00%)
Apr 13, 2020 0.1800 0.1800 0.1500 0.1800 61,059 +0.01(+5.88%)
Apr 09, 2020 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Apr 08, 2020 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Apr 07, 2020 0.1400 0.1700 0.1400 0.1500 42,729 +0.02(+20.00%)
Apr 06, 2020 0.1250 0.1400 0.1250 0.1250 63,600 -0.01(-3.85%)
Apr 03, 2020 0.1350 0.1350 0.1200 0.1300 24,979 -0.01(-3.70%)
Apr 02, 2020 0.1300 0.1350 0.1250 0.1350 31,442 +0.01(+8.00%)
Apr 01, 2020 0.1250 0.1250 0.1250 0.1250 24,000 +0.00(+0.00%)
Mar 31, 2020 0.1350 0.1350 0.1250 0.1250 17,988 -0.01(-7.41%)
Mar 30, 2020 0.1250 0.1400 0.1250 0.1350 7,300 +0.01(+3.85%)
Mar 27, 2020 0.1300 0.1300 0.1300 0.1300 7,840 +0.01(+4.00%)
Mar 26, 2020 0.1250 0.1400 0.1250 0.1250 77,794 +0.00(+0.00%)
Mar 25, 2020 0.1050 0.1250 0.1050 0.1250 21,500 +0.02(+19.05%)
Mar 24, 2020 0.1000 0.1050 0.1000 0.1050 4,000 +0.01(+10.53%)
Mar 23, 2020 0.0900 0.0950 0.0850 0.0950 10,958 +0.01(+11.76%)
Mar 20, 2020 0.1000 0.1000 0.0850 0.0850 12,500 -0.01(-15.00%)
Mar 19, 2020 0.1050 0.1050 0.0950 0.1000 85,360 -0.00(-4.76%)
Mar 18, 2020 0.1000 0.1050 0.1000 0.1050 7,000 -0.01(-4.55%)
Mar 17, 2020 0.1050 0.1100 0.1050 0.1100 8,539 +0.01(+4.76%)
Mar 16, 2020 0.1000 0.1050 0.0900 0.1050 34,154 +0.00(+0.00%)
Mar 13, 2020 0.1100 0.1100 0.1050 0.1050 51,900 -0.01(-12.50%)
Mar 12, 2020 0.1350 0.1350 0.1000 0.1200 56,701 +0.00(+0.00%)
Mar 11, 2020 0.1200 0.1200 0.1200 0.1200 3,100 -0.01(-7.69%)
Mar 10, 2020 0.1250 0.1300 0.1150 0.1300 24,080 +0.01(+13.04%)
Mar 09, 2020 0.1300 0.1300 0.1100 0.1150 49,792 -0.03(-17.86%)
Mar 06, 2020 0.1500 0.1500 0.1250 0.1400 20,545 -0.00(-3.45%)
Mar 05, 2020 0.1400 0.1450 0.1400 0.1450 9,000 +0.00(+3.57%)
Mar 04, 2020 0.1250 0.1400 0.1250 0.1400 40,800 +0.01(+7.69%)
Mar 03, 2020 0.1200 0.1300 0.1200 0.1300 17,602 +0.01(+4.00%)
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.