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 (%)
Jun 30, 2020 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Jun 29, 2020 0.3600 0.3700 0.3500 0.3700 75,022 +0.03(+7.25%)
Jun 26, 2020 0.3500 0.3650 0.3450 0.3450 47,250 -0.02(-4.17%)
Jun 25, 2020 0.3450 0.3650 0.3400 0.3600 193,538 +0.03(+9.09%)
Jun 23, 2020 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Jun 22, 2020 0.3500 0.3500 0.3200 0.3350 148,806 +0.01(+3.08%)
Jun 19, 2020 0.3400 0.3400 0.3150 0.3250 61,828 -0.02(-4.41%)
Jun 18, 2020 0.2850 0.3400 0.2850 0.3400 173,490 +0.06(+21.43%)
Jun 17, 2020 0.2950 0.2950 0.2700 0.2800 52,804 +0.00(+0.00%)
Jun 16, 2020 0.2800 0.2800 0.2800 0.2800 1,400 +0.00(+0.00%)
Jun 15, 2020 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Jun 12, 2020 0.2800 0.2800 0.2700 0.2800 37,725 -0.01(-5.08%)
Jun 11, 2020 0.2850 0.2950 0.2850 0.2950 23,499 +0.01(+3.51%)
Jun 10, 2020 0.2950 0.2950 0.2850 0.2850 41,000 +0.00(+1.79%)
Jun 09, 2020 0.2750 0.2800 0.2750 0.2800 73,550 +0.01(+3.70%)
Jun 08, 2020 0.2850 0.3000 0.2700 0.2700 69,033 -0.01(-3.57%)
Jun 05, 2020 0.2800 0.2850 0.2700 0.2800 40,200 -0.00(-1.75%)
Jun 04, 2020 0.2800 0.2850 0.2800 0.2850 86,600 +0.01(+5.56%)
Jun 03, 2020 0.3300 0.3450 0.2700 0.2700 163,342 -0.07(-20.59%)
Jun 02, 2020 0.3500 0.3500 0.3400 0.3400 45,900 -0.01(-2.86%)
Jun 01, 2020 0.3400 0.3600 0.3300 0.3500 55,029 +0.01(+2.94%)
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%)
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.