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

Allegiant Gold Ltd (TSV: AUAU )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 29, 2018 0.4750 0.4750 0.4750 0 +0.02(+5.56%)
Jun 28, 2018 0.4500 0.4850 0.4500 0.4500 31,981 +0.00(+0.00%)
Jun 27, 2018 0.4750 0.4750 0.4500 0.4500 125,420 -0.03(-6.25%)
Jun 26, 2018 0.4700 0.4700 0.4700 0.4800 59,855 +0.02(+4.35%)
Jun 25, 2018 0.4500 0.4850 0.4450 0.4600 158,450 +0.02(+3.37%)
Jun 22, 2018 0.4600 0.4700 0.4450 0.4450 108,450 -0.02(-3.26%)
Jun 21, 2018 0.4600 0.4750 0.4450 0.4600 217,652 +0.03(+5.75%)
Jun 20, 2018 0.3600 0.4500 0.3400 0.4350 430,495 +0.08(+20.83%)
Jun 19, 2018 0.3450 0.3650 0.3400 0.3600 29,723 +0.00(+0.00%)
Jun 18, 2018 0.3600 0.3600 0.3600 0.3600 2,806 +0.00(+0.00%)
Jun 15, 2018 0.3600 0.3500 0.3600 1,664,900 +0.02(+7.46%)
Jun 14, 2018 0.3350 0.3600 0.3300 0.3350 24,969 +0.00(+0.00%)
Jun 13, 2018 0.3400 0.3600 0.3350 0.3350 51,160 -0.01(-2.90%)
Jun 12, 2018 0.3450 0.3650 0.3450 0.3450 61,275 -0.01(-1.43%)
Jun 11, 2018 0.3650 0.3650 0.3500 0.3500 52,858 +0.01(+1.45%)
Jun 08, 2018 0.3450 0.3550 0.3450 0.3450 20,260 +0.00(+0.00%)
Jun 07, 2018 0.3500 0.3650 0.3450 0.3450 33,407 -0.02(-5.48%)
Jun 06, 2018 0.3600 0.3650 0.3600 0.3650 11,200 +0.00(+0.00%)
Jun 05, 2018 0.3600 0.3650 0.3600 0.3650 23,020 +0.01(+1.39%)
Jun 04, 2018 0.3500 0.3750 0.3500 0.3600 23,000 +0.01(+2.86%)
Jun 01, 2018 0.3700 0.3700 0.3500 0.3500 7,300 -0.02(-5.41%)
May 31, 2018 0.3600 0.3750 0.3600 0.3700 18,445 +0.01(+1.37%)
May 30, 2018 0.3700 0.3700 0.3450 0.3650 11,580 -0.01(-1.35%)
May 29, 2018 0.3500 0.3700 0.3350 0.3700 29,485 +0.03(+8.82%)
May 28, 2018 0.3550 0.3700 0.3400 0.3400 10,000 +0.00(+0.00%)
May 25, 2018 0.3500 0.3500 0.3400 0.3400 18,382 +0.02(+4.62%)
May 24, 2018 0.3700 0.3750 0.3250 0.3250 98,493 -0.04(-12.16%)
May 23, 2018 0.3750 0.3750 0.3500 0.3700 48,288 -0.01(-1.33%)
May 22, 2018 0.3850 0.3900 0.3750 0.3750 7,650 +0.02(+4.17%)
May 18, 2018 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
May 17, 2018 0.3600 0.3850 0.3600 0.3700 13,186 -0.01(-1.33%)
May 16, 2018 0.3950 0.4000 0.3750 0.3750 23,900 -0.01(-2.60%)
May 15, 2018 0.3550 0.3900 0.3500 0.3850 24,846 +0.03(+6.94%)
May 14, 2018 0.3600 0.4000 0.3600 0.3600 31,924 -0.01(-2.70%)
May 11, 2018 0.3900 0.3900 0.3650 0.3700 38,704 -0.01(-2.63%)
May 10, 2018 0.4050 0.4050 0.3750 0.3800 105,694 -0.01(-2.56%)
May 09, 2018 0.4100 0.4150 0.3900 0.3900 42,647 -0.02(-4.88%)
May 08, 2018 0.4100 0.4100 0.4100 0.4100 17,675 +0.00(+1.23%)
May 07, 2018 0.4100 0.4250 0.4050 0.4050 16,775 -0.00(-1.22%)
May 04, 2018 0.4200 0.4200 0.4000 0.4100 41,700 +0.00(+1.23%)
May 03, 2018 0.4150 0.4200 0.4050 0.4050 34,969 -0.01(-3.57%)
May 02, 2018 0.4200 0.4200 0.4150 0.4200 50,970 +0.00(+0.00%)
May 01, 2018 0.4100 0.4200 0.4000 0.4200 37,611 +0.01(+2.44%)
Apr 30, 2018 0.4100 0.4200 0.4000 0.4100 48,922 -0.01(-1.20%)
Apr 27, 2018 0.4100 0.4200 0.4100 0.4150 32,900 +0.01(+1.22%)
Apr 26, 2018 0.4100 0.4200 0.4050 0.4100 38,250 +0.00(+0.00%)
Apr 25, 2018 0.4200 0.4250 0.4100 0.4100 58,566 -0.02(-3.53%)
Apr 24, 2018 0.4300 0.4300 0.4200 0.4250 82,114 -0.01(-1.16%)
Apr 23, 2018 0.4300 0.4400 0.4300 0.4300 37,091 -0.01(-2.27%)
Apr 20, 2018 0.4550 0.4600 0.4300 0.4400 152,105 -0.02(-4.35%)
Apr 19, 2018 0.5000 0.5000 0.4600 0.4600 98,000 -0.01(-2.13%)
Apr 18, 2018 0.4600 0.4875 0.4600 0.4700 90,460 +0.03(+6.82%)
Apr 17, 2018 0.4650 0.4800 0.4400 0.4400 30,726 +0.00(+0.00%)
Apr 16, 2018 0.4500 0.4800 0.4400 0.4400 121,782 -0.01(-2.22%)
Apr 13, 2018 0.4300 0.4600 0.4300 0.4500 43,627 +0.02(+4.65%)
Apr 12, 2018 0.4400 0.4600 0.4200 0.4300 55,528 +0.00(+0.00%)
Apr 11, 2018 0.4400 0.4750 0.4300 0.4300 92,427 -0.02(-4.44%)
Apr 10, 2018 0.4300 0.4500 0.4200 0.4500 54,854 +0.04(+8.43%)
Apr 09, 2018 0.4500 0.4500 0.4100 0.4150 115,688 -0.03(-6.74%)
Apr 06, 2018 0.4800 0.4800 0.4400 0.4450 65,527 -0.04(-9.18%)
Apr 05, 2018 0.5000 0.5000 0.4800 0.4900 63,798 +0.00(+0.00%)
Apr 04, 2018 0.5000 0.5000 0.4900 0.4900 38,509 -0.01(-2.00%)
Apr 03, 2018 0.5000 0.5100 0.4950 0.5000 51,075 -0.01(-1.96%)
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.