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 (%)
Jun 30, 2022 0.2800 0 -0.00(-1.75%)
Jun 29, 2022 0.2800 0.2850 0.2800 0.2850 6,300 -0.01(-1.72%)
Jun 28, 2022 0.2850 0.2900 0.2850 0.2900 3,000 +0.01(+1.75%)
Jun 27, 2022 0.2800 0.2850 0.2800 0.2850 28,386 +0.00(+0.00%)
Jun 24, 2022 0.2950 0.3000 0.2850 0.2850 29,133 -0.01(-3.39%)
Jun 23, 2022 0.3100 0.3100 0.2900 0.2950 60,700 -0.02(-4.84%)
Jun 22, 2022 0.3100 0.3100 0.3100 0.3100 22,243 +0.00(+0.00%)
Jun 21, 2022 0.3150 0.3300 0.3050 0.3100 54,607 +0.01(+1.64%)
Jun 20, 2022 0.3000 0.3100 0.3000 0.3050 51,406 -0.01(-3.17%)
Jun 17, 2022 0.2950 0.3200 0.2950 0.3150 38,900 +0.01(+1.61%)
Jun 16, 2022 0.3000 0.3100 0.2800 0.3100 129,990 +0.00(+0.00%)
Jun 15, 2022 0.3100 0.3100 0.3000 0.3100 29,670 -0.01(-1.59%)
Jun 14, 2022 0.3100 0.3150 0.3100 0.3150 52,300 +0.01(+1.61%)
Jun 13, 2022 0.3400 0.3400 0.3000 0.3100 65,190 -0.02(-6.06%)
Jun 10, 2022 0.3250 0.3300 0.3200 0.3300 33,440 +0.00(+0.00%)
Jun 09, 2022 0.3300 0.3300 0.3300 0.3300 3,000 -0.01(-4.35%)
Jun 08, 2022 0.3450 0.3450 0.3450 0.3450 8,081 +0.01(+2.99%)
Jun 07, 2022 0.3550 0.3550 0.3200 0.3350 74,020 -0.01(-1.47%)
Jun 06, 2022 0.3700 0.3700 0.3400 0.3400 25,510 -0.00(-1.45%)
Jun 03, 2022 0.3450 0.3450 0.3450 0.3450 2,500 +0.00(+0.00%)
Jun 02, 2022 0.3300 0.3550 0.3300 0.3450 48,510 +0.00(+1.47%)
Jun 01, 2022 0.3300 0.3400 0.3250 0.3400 170,961 +0.00(+0.00%)
May 31, 2022 0.3500 0.3500 0.3400 0.3400 29,250 -0.01(-4.23%)
May 27, 2022 0.3550 101 +0.01(+1.43%)
May 26, 2022 0.3450 0.3600 0.3400 0.3500 113,003 -0.01(-1.41%)
May 24, 2022 0.3550 0.3550 559 +0.00(+0.00%)
May 20, 2022 0.3550 0 +0.00(+0.00%)
May 19, 2022 0.3600 0.3650 0.3550 0.3550 92,300 -0.01(-1.39%)
May 18, 2022 0.3600 0.3600 0.3600 0.3600 35,000 -0.01(-1.37%)
May 17, 2022 0.3600 0.3650 0.3600 0.3650 33,870 +0.01(+2.82%)
May 16, 2022 0.3750 0.3750 0.3550 0.3550 119,625 -0.02(-5.33%)
May 13, 2022 0.3750 0.3750 0.3600 0.3750 37,975 -0.01(-1.32%)
May 12, 2022 0.3750 0.3800 0.3550 0.3800 94,075 +0.00(+0.00%)
May 11, 2022 0.3800 0.3800 0.3600 0.3800 122,602 -0.01(-2.56%)
May 10, 2022 0.3900 0.4000 0.3900 0.3900 61,271 -0.01(-1.27%)
May 09, 2022 0.4100 0.4100 0.3900 0.3950 53,105 -0.02(-5.95%)
May 06, 2022 0.4200 0.4200 0.4200 0.4200 9,498 -0.01(-1.18%)
May 05, 2022 0.4250 0.4400 0.4200 0.4250 140,433 +0.02(+3.66%)
May 04, 2022 0.4500 0.4500 0.4100 0.4100 60,564 -0.06(-11.83%)
May 03, 2022 0.4650 0.4650 0.4650 0.4650 4,421 +0.03(+6.90%)
May 02, 2022 0.4300 0.4400 0.4300 0.4350 211,416 +0.01(+2.35%)
Apr 29, 2022 0.4350 0.4400 0.4250 0.4250 16,496 -0.02(-4.49%)
Apr 28, 2022 0.4300 0.4450 0.4300 0.4450 43,601 +0.02(+3.49%)
Apr 27, 2022 0.4300 0.4300 0.4300 0.4300 1,688 +0.01(+2.38%)
Apr 26, 2022 0.4300 0.4300 0.4100 0.4200 159,140 -0.03(-6.67%)
Apr 25, 2022 0.4550 0.4550 0.4300 0.4500 100,107 -0.01(-2.17%)
Apr 22, 2022 0.4600 0.4800 0.4600 0.4600 31,104 -0.01(-1.08%)
Apr 21, 2022 0.4800 0.4800 0.4650 0.4650 68,177 -0.01(-3.12%)
Apr 20, 2022 0.4750 0.4800 0.4650 0.4800 43,984 +0.01(+1.05%)
Apr 19, 2022 0.4950 0.5000 0.4750 0.4750 182,103 -0.04(-6.86%)
Apr 18, 2022 0.5200 0.5200 0.5100 0.5100 30,182 +0.01(+2.00%)
Apr 14, 2022 0.5000 0 -0.03(-5.66%)
Apr 13, 2022 0.5400 0.5600 0.5200 0.5300 105,046 -0.01(-1.85%)
Apr 12, 2022 0.4900 0.5800 0.4850 0.5400 480,868 +0.05(+10.20%)
Apr 11, 2022 0.4900 0.4900 0.4700 0.4900 156,677 +0.02(+4.26%)
Apr 08, 2022 0.4600 0.4700 0.4550 0.4700 124,889 +0.01(+2.17%)
Apr 07, 2022 0.4550 0.4600 0.4550 0.4600 3,324 +0.01(+1.10%)
Apr 06, 2022 0.4800 0.4800 0.4550 0.4550 39,608 -0.01(-3.19%)
Apr 05, 2022 0.4700 0.4900 0.4700 0.4700 125,960 -0.01(-1.05%)
Apr 04, 2022 0.4500 0.4850 0.4500 0.4750 138,915 +0.02(+5.56%)
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.