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 -0.0100 (-6.25%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.1350 0 +0.01(+8.00%)
Mar 27, 2024 0.1250 0.1250 0.1250 0.1250 15,500 +0.00(+0.00%)
Mar 26, 2024 0.1200 0.1300 0.1200 0.1250 49,000 +0.01(+4.17%)
Mar 25, 2024 0.1200 0.1200 0.1200 0.1200 43,500 +0.00(+0.00%)
Mar 21, 2024 0.1200 0 +0.00(+4.35%)
Mar 20, 2024 0.1150 0.1150 0.1150 0.1150 600 +0.00(+0.00%)
Mar 19, 2024 0.1150 0.1150 0.1150 0.1150 3,400 +0.01(+4.55%)
Mar 18, 2024 0.1100 0.1150 0.1100 0.1100 36,300 -0.01(-4.35%)
Mar 14, 2024 0.1150 330 -0.00(-4.17%)
Mar 13, 2024 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Mar 12, 2024 0.1200 0.1200 0.1200 0.1200 16,000 +0.00(+0.00%)
Mar 11, 2024 0.1200 0.1200 0.1100 0.1200 48,600 +0.00(+4.35%)
Mar 08, 2024 0.1100 0.1150 0.1100 0.1150 60,800 +0.01(+4.55%)
Mar 06, 2024 0.1100 0 +0.00(+0.00%)
Mar 05, 2024 0.1200 0.1200 0.1100 0.1100 104,500 +0.00(+0.00%)
Mar 04, 2024 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-4.35%)
Mar 01, 2024 0.1050 0.1150 0.1050 0.1150 51,380 +0.01(+15.00%)
Feb 29, 2024 0.1050 0.1050 0.1000 0.1000 22,057 +0.00(+0.00%)
Feb 27, 2024 0.1000 0 +0.00(+0.00%)
Feb 26, 2024 0.1100 0.1100 0.1000 0.1000 35,060 -0.01(-13.04%)
Feb 23, 2024 0.0900 0.1150 0.0900 0.1150 90,200 +0.02(+21.05%)
Feb 22, 2024 0.1050 0.1050 0.0950 0.0950 368,055 -0.01(-13.64%)
Feb 21, 2024 0.1100 0.1100 0.1100 0.1100 51,500 -0.01(-4.35%)
Feb 20, 2024 0.1150 0.1150 0.1150 0.1150 2,500 +0.00(+0.00%)
Feb 16, 2024 0.1150 0 +0.00(+0.00%)
Feb 15, 2024 0.1100 0.1150 0.1100 0.1150 218,300 +0.01(+4.55%)
Feb 14, 2024 0.1200 0.1200 0.1100 0.1100 301,500 -0.01(-12.00%)
Feb 13, 2024 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Feb 12, 2024 0.1250 0.1300 0.1250 0.1250 25,500 +0.00(+0.00%)
Feb 09, 2024 0.1250 0.1250 0.1250 0.1250 6,500 +0.00(+0.00%)
Feb 08, 2024 0.1300 0.1300 0.1250 0.1250 30,200 -0.01(-3.85%)
Feb 07, 2024 0.1200 0.1300 0.1200 0.1300 27,500 +0.01(+4.00%)
Feb 06, 2024 0.1200 0.1250 0.1050 0.1250 98,769 +0.01(+4.17%)
Feb 05, 2024 0.1250 0.1250 0.1200 0.1200 96,748 -0.01(-4.00%)
Feb 02, 2024 0.1200 0.1250 0.1150 0.1250 69,500 +0.01(+4.17%)
Feb 01, 2024 0.1250 0.1250 0.1200 0.1200 25,000 +0.00(+0.00%)
Jan 31, 2024 0.1250 0.1250 0.1200 0.1200 38,000 +0.00(+0.00%)
Jan 30, 2024 0.1250 0.1250 0.1200 0.1200 50,000 -0.01(-4.00%)
Jan 29, 2024 0.1250 0.1250 0.1250 0.1250 36,550 +0.01(+4.17%)
Jan 26, 2024 0.1250 0.1250 0.1200 0.1200 13,000 +0.00(+0.00%)
Jan 25, 2024 0.1250 0.1250 0.1200 0.1200 34,500 -0.01(-4.00%)
Jan 24, 2024 0.1250 0.1300 0.1250 0.1250 13,710 +0.00(+0.00%)
Jan 22, 2024 0.1250 400 +0.01(+4.17%)
Jan 19, 2024 0.1200 0.1200 0.1100 0.1200 124,800 +0.00(+0.00%)
Jan 18, 2024 0.1300 0.1300 0.1200 0.1200 115,530 -0.01(-4.00%)
Jan 17, 2024 0.1200 0.1250 0.1200 0.1250 15,000 +0.01(+4.17%)
Jan 16, 2024 0.1300 0.1300 0.1200 0.1200 95,820 -0.01(-7.69%)
Jan 12, 2024 0.1300 0 +0.00(+0.00%)
Jan 11, 2024 0.1250 0.1300 0.1250 0.1300 30,254 +0.01(+8.33%)
Jan 10, 2024 0.1250 0.1250 0.1200 0.1200 55,250 -0.01(-4.00%)
Jan 09, 2024 0.1250 0.1250 0.1250 0.1250 11,700 +0.00(+0.00%)
Jan 08, 2024 0.1250 0.1250 0.1250 0.1250 3,144 +0.00(+0.00%)
Jan 05, 2024 0.1350 0.1350 0.1250 0.1250 8,870 -0.01(-3.85%)
Jan 04, 2024 0.1300 0.1300 0.1300 0.1300 22,500 +0.01(+4.00%)
Jan 03, 2024 0.1300 0.1350 0.1250 0.1250 42,800 -0.01(-3.85%)
Jan 02, 2024 0.1300 0.1400 0.1300 0.1300 7,320 +0.00(+0.00%)
Dec 29, 2023 0.1300 0 -0.01(-3.70%)
Dec 28, 2023 0.1400 0.1400 0.1350 0.1350 2,500 -0.01(-3.57%)
Dec 27, 2023 0.1250 0.1450 0.1250 0.1400 459,000 +0.02(+16.67%)
Dec 22, 2023 0.1200 0 +0.00(+0.00%)
Dec 21, 2023 0.1300 0.1300 0.1200 0.1200 25,013 -0.01(-7.69%)
Dec 20, 2023 0.1200 0.1300 0.1150 0.1300 127,150 +0.01(+8.33%)
Dec 19, 2023 0.1300 0.1300 0.1200 0.1200 18,935 -0.01(-7.69%)
Dec 18, 2023 0.1350 0.1350 0.1200 0.1300 87,000 -0.01(-3.70%)
Dec 15, 2023 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Dec 14, 2023 0.1350 0.1350 0.1300 0.1350 154,645 +0.01(+3.85%)
Dec 13, 2023 0.1400 0.1400 0.1250 0.1300 74,150 -0.02(-13.33%)
Dec 12, 2023 0.1350 0.1500 0.1250 0.1500 84,000 +0.01(+7.14%)
Dec 11, 2023 0.1500 0.1500 0.1400 0.1400 55,821 -0.01(-6.67%)
Dec 08, 2023 0.1500 0.1500 0.1400 0.1500 11,203 +0.01(+3.45%)
Dec 07, 2023 0.1450 0.1450 0.1400 0.1450 30,010 +0.00(+3.57%)
Dec 06, 2023 0.1400 0.1400 0.1400 0.1400 25,300 -0.00(-3.45%)
Dec 05, 2023 0.1500 0.1500 0.1400 0.1450 62,520 -0.02(-9.38%)
Dec 04, 2023 0.1600 0.1600 0.1600 0.1600 3,540 +0.01(+3.23%)
Dec 01, 2023 0.1600 0.1600 0.1550 0.1550 4,253 -0.01(-3.13%)
Nov 30, 2023 0.1650 0.1650 0.1600 0.1600 23,501 +0.00(+0.00%)
Nov 29, 2023 0.1550 0.1650 0.1550 0.1600 56,934 +0.01(+6.67%)
Nov 28, 2023 0.1200 0.1500 0.1200 0.1500 111,362 +0.04(+36.36%)
Nov 27, 2023 0.1150 0.1150 0.1100 0.1100 5,800 -0.01(-4.35%)
Nov 24, 2023 0.1000 0.1150 0.1000 0.1150 23,620 +0.01(+9.52%)
Nov 23, 2023 0.1100 0.1100 0.1050 0.1050 42,000 -0.01(-4.55%)
Nov 22, 2023 0.1150 0.1150 0.1100 0.1100 9,220 -0.01(-4.35%)
Nov 21, 2023 0.1050 0.1200 0.1050 0.1150 67,700 +0.01(+9.52%)
Nov 20, 2023 0.1050 0.1050 0.1000 0.1050 83,000 +0.00(+0.00%)
Nov 17, 2023 0.1100 0.1200 0.1050 0.1050 70,771 -0.01(-8.70%)
Nov 16, 2023 0.1150 0.1150 0.1150 0.1150 14,000 -0.00(-4.17%)
Nov 15, 2023 0.1150 0.1200 0.1150 0.1200 19,500 +0.01(+9.09%)
Nov 14, 2023 0.1100 0.1100 0.1100 0.1100 22,500 -0.01(-4.35%)
Nov 10, 2023 0.1150 0 +0.00(+0.00%)
Nov 09, 2023 0.1200 0.1200 0.1050 0.1150 100,819 -0.00(-4.17%)
Nov 08, 2023 0.1200 0.1200 0.1200 0.1200 7,000 +0.00(+0.00%)
Nov 07, 2023 0.1200 0.1200 0.1200 0.1200 70,911 +0.00(+0.00%)
Nov 06, 2023 0.1200 0.1200 0.1200 0.1200 77,150 +0.00(+0.00%)
Nov 03, 2023 0.1200 0.1250 0.1150 0.1200 22,320 +0.00(+0.00%)
Nov 02, 2023 0.1150 0.1200 0.1100 0.1200 32,700 +0.00(+0.00%)
Nov 01, 2023 0.1250 0.1250 0.1200 0.1200 11,200 -0.01(-4.00%)
Oct 31, 2023 0.1200 0.1250 0.1200 0.1250 47,000 -0.01(-7.41%)
Oct 30, 2023 0.1300 0.1350 0.1300 0.1350 9,110 -0.01(-3.57%)
Oct 26, 2023 0.1400 350 +0.01(+3.70%)
Oct 25, 2023 0.1350 0.1350 0.1350 0.1350 3,000 +0.00(+0.00%)
Oct 20, 2023 0.1350 50 +0.00(+0.00%)
Oct 19, 2023 0.1350 0.1350 0.1350 0.1350 1,854 +0.01(+3.85%)
Oct 18, 2023 0.1250 0.1300 0.1250 0.1300 72,300 +0.01(+4.00%)
Oct 17, 2023 0.1250 0.1250 0.1250 0.1250 22,600 +0.00(+0.00%)
Oct 16, 2023 0.1250 0.1300 0.1200 0.1250 74,600 +0.01(+4.17%)
Oct 13, 2023 0.1200 0.1200 0.1200 0.1200 61,700 +0.00(+0.00%)
Oct 12, 2023 0.1200 0.1200 0.1200 0.1200 6,200 +0.00(+0.00%)
Oct 11, 2023 0.1200 0.1200 0.1200 0.1200 52,000 +0.00(+0.00%)
Oct 10, 2023 0.1300 0.1300 0.1200 0.1200 9,500 -0.01(-7.69%)
Oct 06, 2023 0.1300 0 -0.01(-3.70%)
Oct 05, 2023 0.1250 0.1350 0.1250 0.1350 61,000 +0.01(+3.85%)
Oct 03, 2023 0.1300 0 +0.00(+0.00%)
Oct 02, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Sep 29, 2023 0.1300 0.1300 0.1300 0.1300 3,000 -0.01(-3.70%)
Sep 28, 2023 0.1250 0.1350 0.1250 0.1350 62,500 +0.01(+3.85%)
Sep 27, 2023 0.1300 0.1300 0.1300 0.1300 12,000 +0.00(+0.00%)
Sep 26, 2023 0.1150 0.1300 0.1150 0.1300 16,200 +0.01(+13.04%)
Sep 25, 2023 0.1200 0.1200 0.1150 0.1150 24,500 -0.01(-8.00%)
Sep 22, 2023 0.1300 0.1300 0.1250 0.1250 67,360 -0.01(-7.41%)
Sep 21, 2023 0.1350 0.1350 0.1350 0.1350 1,733 +0.01(+3.85%)
Sep 20, 2023 0.1300 0.1350 0.1300 0.1300 85,005 +0.00(+0.00%)
Sep 19, 2023 0.1200 0.1400 0.1200 0.1300 618,715 +0.01(+8.33%)
Sep 18, 2023 0.1250 0.1250 0.1200 0.1200 21,297 +0.00(+0.00%)
Sep 14, 2023 0.1200 0 +0.00(+0.00%)
Sep 13, 2023 0.1200 0.1200 0.1200 0.1200 37,000 +0.00(+0.00%)
Sep 12, 2023 0.1250 0.1250 0.1200 0.1200 6,000 -0.01(-4.00%)
Sep 11, 2023 0.1300 0.1300 0.1200 0.1250 22,588 -0.01(-3.85%)
Sep 08, 2023 0.1350 0.1350 0.1300 0.1300 43,320 -0.01(-7.14%)
Sep 07, 2023 0.1350 0.1400 0.1350 0.1400 3,400 +0.01(+3.70%)
Sep 06, 2023 0.1400 0.1400 0.1350 0.1350 39,712 -0.01(-3.57%)
Sep 05, 2023 0.1450 0.1450 0.1400 0.1400 45,000 -0.00(-3.45%)
Sep 01, 2023 0.1450 0 +0.00(+0.00%)
Aug 31, 2023 0.1450 0.1500 0.1400 0.1450 26,021 +0.00(+0.00%)
Aug 30, 2023 0.1400 0.1450 0.1400 0.1450 74,220 +0.00(+3.57%)
Aug 29, 2023 0.1550 0.1550 0.1400 0.1400 177,098 -0.02(-12.50%)
Aug 28, 2023 0.1600 0.1600 0.1600 0.1600 8,000 +0.00(+0.00%)
Aug 25, 2023 0.1600 0.1650 0.1600 0.1600 7,940 -0.01(-3.03%)
Aug 24, 2023 0.1600 0.1650 0.1600 0.1650 17,000 +0.00(+0.00%)
Aug 23, 2023 0.1600 0.1650 0.1600 0.1650 11,000 +0.01(+6.45%)
Aug 22, 2023 0.1650 0.1650 0.1500 0.1550 52,850 -0.02(-8.82%)
Aug 21, 2023 0.1600 0.1700 0.1600 0.1700 89,500 +0.02(+9.68%)
Aug 18, 2023 0.1600 0.1600 0.1550 0.1550 5,600 -0.01(-6.06%)
Aug 17, 2023 0.1550 0.1700 0.1550 0.1650 171,500 +0.01(+6.45%)
Aug 16, 2023 0.1500 0.1550 0.1500 0.1550 37,710 +0.00(+0.00%)
Aug 15, 2023 0.1550 0.1550 0.1550 0.1550 49,500 +0.00(+0.00%)
Aug 14, 2023 0.1550 0.1550 0.1550 0.1550 8,500 +0.00(+0.00%)
Aug 11, 2023 0.1550 0.1550 0.1550 0.1550 501 -0.01(-3.13%)
Aug 10, 2023 0.1600 0.1600 0.1600 0.1600 15,500 +0.00(+0.00%)
Aug 09, 2023 0.1650 0.1650 0.1600 0.1600 30,010 -0.01(-3.03%)
Aug 08, 2023 0.1650 0.1650 0.1650 0.1650 16,434 -0.01(-2.94%)
Aug 04, 2023 0.1700 0 +0.01(+3.03%)
Aug 03, 2023 0.1600 0.1700 0.1600 0.1650 103,500 +0.01(+3.13%)
Aug 02, 2023 0.1700 0.1700 0.1600 0.1600 85,740 -0.01(-8.57%)
Aug 01, 2023 0.1700 0.1750 0.1700 0.1750 26,500 +0.00(+2.94%)
Jul 31, 2023 0.1650 0.1730 0.1650 0.1700 31,555 +0.01(+6.25%)
Jul 28, 2023 0.1600 0.1600 0.1600 0.1600 1,068 +0.01(+3.23%)
Jul 27, 2023 0.1500 0.1550 0.1500 0.1550 25,250 +0.00(+0.00%)
Jul 26, 2023 0.1550 0.1550 0.1550 0.1550 4,000 +0.01(+3.33%)
Jul 25, 2023 0.1500 0.1500 0.1500 0.1500 18,500 +0.01(+3.45%)
Jul 24, 2023 0.1500 0.1500 0.1450 0.1450 16,400 +0.00(+0.00%)
Jul 21, 2023 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
Jul 20, 2023 0.1450 0.1450 0.1450 0.1450 16,700 -0.01(-3.33%)
Jul 19, 2023 0.1550 0.1550 0.1500 0.1500 16,500 +0.00(+0.00%)
Jul 18, 2023 0.1500 0.1500 0.1500 0.1500 17,530 +0.00(+0.00%)
Jul 17, 2023 0.1500 0.1500 0.1500 0.1500 1,500 -0.01(-3.23%)
Jul 14, 2023 0.1550 0.1550 0.1550 0.1550 1,911 -0.01(-3.13%)
Jul 13, 2023 0.1650 0.1650 0.1600 0.1600 93,500 -0.01(-3.03%)
Jul 11, 2023 0.1650 0 +0.02(+10.00%)
Jul 10, 2023 0.1400 0.1500 0.1350 0.1500 241,092 +0.01(+3.45%)
Jul 07, 2023 0.1500 0.1500 0.1450 0.1450 9,496 -0.01(-6.45%)
Jul 06, 2023 0.1600 0.1600 0.1550 0.1550 101,220 -0.02(-8.82%)
Jul 05, 2023 0.1700 0.1700 0.1700 0.1700 220,000 +0.00(+0.00%)
Jun 30, 2023 0.1700 0.1700 594 +0.00(+0.00%)
Jun 29, 2023 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Jun 28, 2023 0.1700 0.1700 0.1700 0.1700 31,750 +0.00(+0.00%)
Jun 27, 2023 0.1700 0.1700 0.1700 0.1700 16,700 +0.00(+0.00%)
Jun 26, 2023 0.1700 0.1700 0.1700 0.1700 46,000 +0.01(+3.03%)
Jun 23, 2023 0.1700 0.1800 0.1650 0.1650 48,210 -0.01(-2.94%)
Jun 22, 2023 0.1800 0.1800 0.1700 0.1700 2,500 -0.00(-2.86%)
Jun 21, 2023 0.1700 0.1800 0.1700 0.1750 90,000 +0.00(+2.94%)
Jun 20, 2023 0.1700 0.1700 0.1700 0.1700 27,000 -0.00(-2.86%)
Jun 19, 2023 0.1650 0.1750 0.1650 0.1750 23,000 -0.01(-2.78%)
Jun 16, 2023 0.1750 0.1900 0.1750 0.1800 69,505 +0.01(+2.86%)
Jun 15, 2023 0.1750 0.1750 0.1750 0.1750 25,291 -0.02(-7.89%)
May 08, 2023 0.1900 0.1900 0.1900 0.1900 10,200 -0.01(-2.56%)
May 04, 2023 0.1950 180 +0.01(+5.41%)
May 03, 2023 0.1850 0.2000 0.1850 0.1850 22,500 +0.00(+0.00%)
May 02, 2023 0.1900 0.1950 0.1800 0.1850 91,000 -0.01(-2.63%)
May 01, 2023 0.2000 0.2000 0.1900 0.1900 305,100 -0.01(-5.00%)
Apr 27, 2023 0.2000 0 -0.00(-2.44%)
Apr 26, 2023 0.1950 0.2050 0.1950 0.2050 5,350 +0.00(+2.50%)
Apr 25, 2023 0.2050 0.2100 0.2000 0.2000 125,700 -0.00(-2.44%)
Apr 24, 2023 0.2050 0.2050 0.2050 0.2050 7,965 -0.02(-6.82%)
Apr 21, 2023 0.2150 0.2200 0.2000 0.2200 236,000 +0.01(+4.76%)
Apr 20, 2023 0.1900 0.2200 0.1900 0.2100 316,653 +0.02(+10.53%)
Apr 19, 2023 0.1950 0.1950 0.1900 0.1900 44,554 -0.01(-7.32%)
Apr 18, 2023 0.1900 0.2050 0.1900 0.2050 20,000 +0.00(+2.50%)
Apr 17, 2023 0.2100 0.2100 0.2000 0.2000 70,600 -0.01(-4.76%)
Apr 14, 2023 0.2050 0.2150 0.2050 0.2100 77,920 +0.00(+0.00%)
Apr 13, 2023 0.1800 0.2100 0.1800 0.2100 162,811 +0.03(+16.67%)
Apr 12, 2023 0.1800 0.1800 0.1800 0.1800 60,500 +0.00(+0.00%)
Apr 11, 2023 0.1850 0.1850 0.1800 0.1800 43,500 +0.00(+0.00%)
Apr 10, 2023 0.1800 0.1900 0.1750 0.1800 46,465 -0.01(-5.26%)
Apr 06, 2023 0.1900 0 -0.01(-5.00%)
Apr 04, 2023 0.2000 0 +0.02(+11.11%)
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.