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 (%)
Aug 30, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 29, 2019 0.0750 0.0800 0.0750 0.0800 140,385 +0.01(+6.67%)
Aug 28, 2019 0.0800 0.0800 0.0750 0.0750 101,200 -0.01(-6.25%)
Aug 27, 2019 0.0850 0.0850 0.0800 0.0800 25,000 -0.01(-11.11%)
Aug 26, 2019 0.0900 0.0900 0.0900 0.0900 26,500 +0.00(+5.88%)
Aug 23, 2019 0.0850 0.0850 0.0800 0.0850 136,527 +0.00(+0.00%)
Aug 22, 2019 0.0850 0.0850 0.0850 0.0850 18,996 +0.00(+0.00%)
Aug 21, 2019 0.0850 0.0850 0.0800 0.0850 30,000 -0.00(-5.56%)
Aug 20, 2019 0.0900 0.0900 0.0850 0.0900 31,400 +0.00(+5.88%)
Aug 19, 2019 0.0850 0.0850 0.0850 0.0850 37,744 -0.01(-10.53%)
Aug 16, 2019 0.0900 0.0950 0.0850 0.0950 39,250 +0.01(+5.56%)
Aug 15, 2019 0.0900 0.0950 0.0900 0.0900 307,759 +0.00(+0.00%)
Aug 14, 2019 0.0950 0.0950 0.0900 0.0900 81,441 -0.01(-5.26%)
Aug 13, 2019 0.0950 0.0950 0.0900 0.0950 59,134 -0.01(-5.00%)
Aug 12, 2019 0.1000 0.1000 0.0900 0.1000 46,400 +0.00(+0.00%)
Aug 09, 2019 0.1000 0.1050 0.1000 0.1000 29,079 +0.00(+0.00%)
Aug 08, 2019 0.1150 0.1150 0.1000 0.1000 25,100 -0.01(-9.09%)
Aug 07, 2019 0.1000 0.1100 0.1000 0.1100 70,700 +0.01(+10.00%)
Aug 06, 2019 0.1000 0.1000 0.0950 0.1000 72,900 -0.00(-4.76%)
Aug 02, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Aug 01, 2019 0.1050 0.1050 0.0950 0.1000 54,200 -0.00(-4.76%)
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%)
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.