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

Allegiant Gold Ltd (TSV: AUAU )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Oct 31, 2018 0.3350 0.3350 0.3300 0.3300 7,111 +0.00(+0.00%)
Oct 30, 2018 0.3300 0.3400 0.3300 0.3300 16,540 -0.01(-1.49%)
Oct 29, 2018 0.3750 0.3750 0.3350 0.3350 35,525 -0.04(-11.84%)
Oct 26, 2018 0.3800 0.3800 0.3750 0.3800 15,588 -0.01(-2.56%)
Oct 25, 2018 0.3950 0.4300 0.3900 0.3900 7,590 -0.03(-7.14%)
Oct 24, 2018 0.3750 0.4200 0.3750 0.4200 15,497 +0.01(+3.70%)
Oct 23, 2018 0.3450 0.4300 0.3450 0.4050 304,311 +0.07(+20.90%)
Oct 22, 2018 0.3600 0.3650 0.3350 0.3350 71,532 -0.02(-5.63%)
Oct 19, 2018 0.3550 0.3550 0.3550 0.3550 25,100 +0.00(+0.00%)
Oct 18, 2018 0.3550 0.3550 0.3550 0.3550 500 +0.00(+0.00%)
Oct 17, 2018 0.3550 0.3550 0.3550 300 +0.00(+0.00%)
Oct 16, 2018 0.3550 0.3550 0.3550 0.3550 4,452 -0.02(-4.05%)
Oct 15, 2018 0.3700 0.3750 0.3700 0.3700 28,064 +0.01(+1.37%)
Oct 12, 2018 0.3500 0.3650 0.3350 0.3650 13,721 +0.01(+1.39%)
Oct 11, 2018 0.3600 0.3600 0.3600 0.3600 5,279 +0.02(+5.88%)
Oct 10, 2018 0.3350 0.3400 0.3300 0.3400 18,439 -0.00(-1.45%)
Oct 09, 2018 0.3450 0.3450 0.3350 0.3450 14,300 -0.02(-4.17%)
Oct 05, 2018 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Oct 04, 2018 0.3500 0.3700 0.3450 0.3500 62,140 -0.02(-5.41%)
Oct 03, 2018 0.3900 0.3900 0.3350 0.3700 101,204 -0.02(-5.13%)
Oct 02, 2018 0.4100 0.4100 0.3800 0.3900 35,872 -0.02(-3.70%)
Oct 01, 2018 0.4400 0.4400 0.4000 0.4050 14,459 +0.00(+0.00%)
Sep 28, 2018 0.4000 0.4050 0.4000 0.4050 4,000 +0.01(+1.25%)
Sep 27, 2018 0.4150 0.4150 0.4000 0.4000 6,415 +0.00(+0.00%)
Sep 26, 2018 0.4150 0.4450 0.3950 0.4000 17,925 -0.05(-12.09%)
Sep 25, 2018 0.4600 0.4600 0.4300 0.4550 19,150 +0.01(+2.25%)
Sep 24, 2018 0.4200 0.4750 0.4200 0.4450 9,094 +0.04(+9.88%)
Sep 21, 2018 0.4300 0.4300 0.4050 0.4050 15,975 +0.01(+2.53%)
Sep 20, 2018 0.4000 0.4100 0.3850 0.3950 20,652 -0.01(-1.25%)
Sep 19, 2018 0.4000 0.4300 0.4000 0.4000 8,550 -0.01(-2.44%)
Sep 18, 2018 0.4100 0.4100 0.4100 0.4100 9,804 +0.00(+0.00%)
Sep 17, 2018 0.4150 0.4200 0.4050 0.4100 54,376 -0.01(-2.38%)
Sep 14, 2018 0.4200 0.4200 0.4100 0.4200 19,000 -0.02(-4.55%)
Sep 13, 2018 0.4300 0.4500 0.4100 0.4400 20,250 -0.02(-4.35%)
Sep 12, 2018 0.4750 0.4750 0.4150 0.4600 178,898 -0.01(-3.16%)
Sep 11, 2018 0.4800 0.4900 0.4750 0.4750 21,466 -0.01(-1.04%)
Sep 10, 2018 0.4650 0.4800 0.4650 0.4800 14,700 +0.01(+3.23%)
Sep 07, 2018 0.4650 0.4650 0.4600 0.4650 11,500 +0.01(+1.09%)
Sep 05, 2018 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Sep 04, 2018 0.4750 0.4750 0.4700 0.4700 41,500 +0.00(+0.00%)
Aug 31, 2018 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Aug 30, 2018 0.4800 0.5000 0.4800 0.5000 8,648 +0.00(+0.00%)
Aug 29, 2018 0.4600 0.5300 0.4500 0.5000 11,676 +0.04(+9.89%)
Aug 28, 2018 0.5000 0.5400 0.4550 0.4550 47,059 -0.07(-12.50%)
Aug 27, 2018 0.4950 0.5400 0.4900 0.5200 52,979 +0.05(+9.47%)
Aug 24, 2018 0.4800 0.4800 0.4750 0.4750 19,438 +0.02(+5.56%)
Aug 23, 2018 0.4050 0.5000 0.4050 0.4500 22,000 +0.04(+9.76%)
Aug 22, 2018 0.4050 0.4100 0.4050 0.4100 31,300 +0.00(+1.23%)
Aug 21, 2018 0.4000 0.4050 0.4000 0.4050 30,132 +0.00(+0.00%)
Aug 20, 2018 0.4000 0.4050 0.4000 0.4050 22,909 -0.00(-1.22%)
Aug 17, 2018 0.4050 0.4100 0.4000 0.4100 5,156 +0.01(+2.50%)
Aug 16, 2018 0.4250 0.4250 0.4000 0.4000 60,070 -0.03(-8.05%)
Aug 15, 2018 0.4400 0.4500 0.4000 0.4350 106,573 -0.02(-3.33%)
Aug 14, 2018 0.4500 0.4500 0.4500 0.4500 54,635 -0.01(-1.10%)
Aug 13, 2018 0.4700 0.4700 0.4500 0.4550 9,490 -0.01(-1.09%)
Aug 10, 2018 0.4450 0.4950 0.4450 0.4600 128,113 -0.03(-6.12%)
Aug 09, 2018 0.5100 0.5100 0.4700 0.4900 25,316 +0.02(+4.26%)
Aug 08, 2018 0.4900 0.5000 0.4450 0.4700 49,569 +0.02(+4.44%)
Aug 07, 2018 0.4250 0.4550 0.4250 0.4500 41,752 +0.03(+5.88%)
Aug 03, 2018 0.4250 0.4250 0.4250 0 +0.02(+6.25%)
Aug 02, 2018 0.4100 0.4100 0.4000 0.4000 13,219 -0.01(-2.44%)
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.