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

Allegiant Gold Ltd (TSV: AUAU )

0.1450 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Jul 31, 2018 0.4050 0.4300 0.4050 0.4300 32,600 +0.04(+10.26%)
Jul 30, 2018 0.4100 0.4100 0.3850 0.3900 16,000 -0.02(-4.88%)
Jul 27, 2018 0.3900 0.4100 0.3850 0.4100 42,570 +0.01(+2.50%)
Jul 26, 2018 0.4000 0.4100 0.3850 0.4000 28,574 +0.02(+3.90%)
Jul 25, 2018 0.3850 0.3850 0.3850 0.3850 85,358 +0.00(+0.00%)
Jul 24, 2018 0.3950 0.4100 0.3850 0.3850 125,800 -0.01(-1.28%)
Jul 23, 2018 0.3950 0.3950 0.3900 0.3900 46,345 -0.01(-1.27%)
Jul 20, 2018 0.4050 0.4050 0.3950 0.3950 81,485 -0.01(-1.25%)
Jul 19, 2018 0.4100 0.4150 0.4000 0.4000 91,975 -0.01(-3.61%)
Jul 18, 2018 0.4350 0.4350 0.4050 0.4150 69,457 -0.02(-4.60%)
Jul 17, 2018 0.4350 0.4350 0.4250 0.4350 14,000 +0.00(+0.00%)
Jul 16, 2018 0.4350 0.4400 0.4300 0.4350 95,075 -0.01(-1.14%)
Jul 13, 2018 0.4500 0.4500 0.4350 0.4400 27,100 -0.01(-2.22%)
Jul 12, 2018 0.4450 0.4500 0.4350 0.4500 82,120 +0.00(+0.00%)
Jul 11, 2018 0.4550 0.4550 0.4350 0.4500 47,172 -0.01(-1.10%)
Jul 10, 2018 0.4600 0.4700 0.4350 0.4550 128,760 -0.01(-1.09%)
Jul 09, 2018 0.4400 0.4800 0.4400 0.4600 118,958 +0.03(+6.98%)
Jul 06, 2018 0.4350 0.4650 0.4300 0.4300 85,750 +0.00(+0.00%)
Jul 05, 2018 0.4400 0.4800 0.4300 0.4300 87,306 +0.00(+0.00%)
Jul 03, 2018 0.4300 0.4300 0.4300 0 -0.04(-9.47%)
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%)
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.