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 (%)
Jul 31, 2019 0.1000 0.1050 0.1000 0.1050 45,889 +0.00(+0.00%)
Jul 30, 2019 0.1000 0.1050 0.1000 0.1050 6,659 +0.00(+5.00%)
Jul 29, 2019 0.1150 0.1150 0.1000 0.1000 245,886 -0.01(-9.09%)
Jul 26, 2019 0.1150 0.1150 0.1100 0.1100 60,489 -0.01(-4.35%)
Jul 25, 2019 0.1400 0.1400 0.1150 0.1150 96,282 -0.01(-11.54%)
Jul 24, 2019 0.1200 0.1300 0.1200 0.1300 10,748 +0.01(+4.00%)
Jul 23, 2019 0.1300 0.1400 0.1250 0.1250 9,075 -0.01(-7.41%)
Jul 22, 2019 0.1200 0.1450 0.1200 0.1350 8,802 +0.02(+12.50%)
Jul 19, 2019 0.1350 0.1350 0.1200 0.1200 50,650 -0.02(-11.11%)
Jul 18, 2019 0.1400 0.1400 0.1350 0.1350 48,961 -0.01(-3.57%)
Jul 17, 2019 0.1250 0.1400 0.1200 0.1400 17,361 +0.04(+33.33%)
Jul 16, 2019 0.1100 0.1200 0.1050 0.1050 15,490 -0.01(-8.70%)
Jul 15, 2019 0.1150 0.1150 0.1100 0.1150 11,401 +0.01(+4.55%)
Jul 12, 2019 0.1200 0.1200 0.1100 0.1100 29,300 -0.01(-8.33%)
Jul 11, 2019 0.1150 0.1250 0.1150 0.1200 13,819 +0.00(+4.35%)
Jul 10, 2019 0.1150 0.1150 0.1100 0.1150 26,000 -0.00(-4.17%)
Jul 09, 2019 0.1250 0.1250 0.1150 0.1200 31,100 -0.01(-7.69%)
Jul 08, 2019 0.1250 0.1300 0.1250 0.1300 4,800 +0.01(+4.00%)
Jul 05, 2019 0.1300 0.1350 0.1000 0.1250 85,700 -0.01(-3.85%)
Jul 04, 2019 0.1300 0.1300 0.1300 0.1300 2,793 +0.01(+4.00%)
Jul 03, 2019 0.1200 0.1250 0.1200 0.1250 50,100 +0.01(+4.17%)
Jul 02, 2019 0.1200 0.1250 0.1200 0.1200 39,897 -0.01(-7.69%)
Jun 28, 2019 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Jun 27, 2019 0.1750 0.1750 0.1500 0.1500 22,560 -0.01(-3.23%)
Jun 26, 2019 0.1350 0.1550 0.1350 0.1550 38,238 +0.01(+10.71%)
Jun 25, 2019 0.1550 0.1650 0.1400 0.1400 47,400 -0.01(-9.68%)
Jun 24, 2019 0.1450 0.1550 0.1450 0.1550 12,410 +0.01(+3.33%)
Jun 21, 2019 0.1400 0.1500 0.1400 0.1500 42,900 +0.02(+20.00%)
Jun 20, 2019 0.1100 0.1450 0.1100 0.1250 175,000 +0.02(+19.05%)
Jun 19, 2019 0.0950 0.1050 0.0900 0.1050 99,422 +0.02(+23.53%)
Jun 18, 2019 0.0850 0.0900 0.0800 0.0850 18,000 +0.00(+0.00%)
Jun 17, 2019 0.0900 0.0900 0.0850 0.0850 91,600 -0.01(-10.53%)
Jun 14, 2019 0.0950 0.0950 0.0950 0.0950 38,733 +0.00(+0.00%)
Jun 13, 2019 0.0950 0.1000 0.0900 0.0950 96,896 -0.01(-5.00%)
Jun 12, 2019 0.1050 0.1050 0.1000 0.1000 94,547 -0.00(-4.76%)
Jun 11, 2019 0.1200 0.1200 0.1050 0.1050 215,830 -0.02(-16.00%)
Jun 10, 2019 0.1250 0.1250 0.1250 0.1250 600 -0.02(-10.71%)
Jun 07, 2019 0.1200 0.1400 0.1200 0.1400 60,400 +0.02(+16.67%)
Jun 06, 2019 0.1150 0.1300 0.1150 0.1200 9,800 -0.01(-4.00%)
Jun 05, 2019 0.1200 0.1250 0.1200 0.1250 47,694 +0.01(+8.70%)
Jun 04, 2019 0.1150 0.1150 0.1150 0.1150 1,600 +0.01(+4.55%)
Jun 03, 2019 0.1100 0.1100 0.1100 0.1100 11,000 +0.00(+0.00%)
May 31, 2019 0.1250 0.1250 0.1100 0.1100 11,500 -0.03(-21.43%)
May 30, 2019 0.1300 0.1400 0.1300 0.1400 17,539 +0.01(+7.69%)
May 29, 2019 0.1350 0.1500 0.1300 0.1300 30,016 +0.00(+0.00%)
May 28, 2019 0.1300 0.1300 0.1250 0.1300 20,244 -0.02(-13.33%)
May 27, 2019 0.1400 0.1500 0.1400 0.1500 10,200 +0.02(+15.38%)
May 24, 2019 0.1300 0.1300 0.1300 0.1300 600 -0.01(-3.70%)
May 23, 2019 0.1250 0.1350 0.1250 0.1350 7,960 +0.01(+8.00%)
May 22, 2019 0.1450 0.1450 0.1200 0.1250 17,500 -0.02(-10.71%)
May 21, 2019 0.1400 0.1450 0.1200 0.1400 15,690 +0.00(+0.00%)
May 17, 2019 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
May 16, 2019 0.1400 0.1450 0.1200 0.1200 15,888 -0.01(-7.69%)
May 15, 2019 0.1250 0.1300 0.1250 0.1300 22,425 +0.00(+0.00%)
May 14, 2019 0.1350 0.1350 0.1300 0.1300 9,565 -0.01(-7.14%)
May 13, 2019 0.1300 0.1400 0.1200 0.1400 70,290 +0.00(+0.00%)
May 10, 2019 0.1350 0.1400 0.1250 0.1400 27,000 +0.00(+0.00%)
May 09, 2019 0.1500 0.1500 0.1400 0.1400 4,383 -0.02(-12.50%)
May 08, 2019 0.1600 0.1600 0.1600 0.1600 500 +0.02(+14.29%)
May 07, 2019 0.1550 0.1550 0.1400 0.1400 22,500 -0.01(-6.67%)
May 06, 2019 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+11.11%)
May 03, 2019 0.1350 0.1350 0.1350 100 +0.00(+0.00%)
May 02, 2019 0.1350 0.1350 0.1350 0.1350 7,500 -0.01(-3.57%)
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.