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

Algold Resources (TSV: ALG )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2015 0.2100 0.2100 0.2050 0.2050 43,145 +0.00(+0.00%)
May 28, 2015 0.2150 0.2150 0.2050 0.2050 25,597 -0.01(-2.38%)
May 27, 2015 0.2200 0.2200 0.2100 0.2100 2,914,051 +0.00(+0.00%)
May 26, 2015 0.2250 0.2250 0.2100 0.2100 24,500 +0.00(+0.00%)
May 25, 2015 0.2200 0.2200 0.2100 0.2100 183,172 -0.04(-16.00%)
May 22, 2015 0.2500 0.2500 0.2500 0.2500 10,204 +0.03(+13.64%)
May 21, 2015 0.2350 0.2400 0.2150 0.2200 65,550 +0.01(+2.33%)
May 20, 2015 0.2300 0.2400 0.2150 0.2150 115,521 -0.01(-4.44%)
May 19, 2015 0.2250 0.3000 0.2200 0.2250 183,417 +0.00(+0.00%)
May 15, 2015 0.2250 0.2250 0.2250 0 -0.04(-15.09%)
May 14, 2015 0.2400 0.2650 0.2400 0.2650 6,700 +0.00(+0.00%)
May 13, 2015 0.2300 0.2800 0.2300 0.2650 15,000 +0.01(+3.92%)
May 12, 2015 0.2500 0.2600 0.2300 0.2550 6,729 +0.02(+7.37%)
May 11, 2015 0.2375 0.2375 0.2375 0.2375 827 -0.04(-13.64%)
May 08, 2015 0.2750 0.2750 0.2750 0.2750 877 +0.00(+0.00%)
May 07, 2015 0.2600 0.2750 0.2200 0.2750 7,336 +0.01(+1.85%)
May 06, 2015 0.2500 0.2700 0.2500 0.2700 16,145 +0.01(+3.85%)
May 05, 2015 0.2500 0.2600 0.2500 0.2600 8,510 +0.02(+8.33%)
May 04, 2015 0.2400 0.2400 0.2400 0.2400 1,192 -0.01(-4.00%)
May 01, 2015 0.2500 0.2600 0.2250 0.2500 117,146 +0.00(+0.00%)
Apr 30, 2015 0.2500 0.2500 0.2200 0.2500 5,859 +0.00(+0.00%)
Apr 29, 2015 0.2500 0.2800 0.2500 0.2500 41,054 -0.03(-10.71%)
Apr 27, 2015 0.2800 0.2800 0.2800 591 -0.01(-3.45%)
Apr 24, 2015 0.2600 0.2900 0.2600 0.2900 32,741 -0.01(-3.33%)
Apr 23, 2015 0.2500 0.3000 0.2500 0.3000 48,426 +0.02(+7.14%)
Apr 20, 2015 0.2800 0.2800 0.2800 70 +0.07(+30.23%)
Apr 17, 2015 0.2200 0.2200 0.2150 0.2150 11,178 -0.07(-23.21%)
Apr 16, 2015 0.2200 0.2850 0.2200 0.2800 23,085 -0.07(-20.00%)
Apr 15, 2015 0.2000 0.3500 0.2000 0.3500 97,014 +0.14(+66.67%)
Apr 14, 2015 0.1400 0.2100 0.1400 0.2100 206,646 +0.07(+55.56%)
Apr 13, 2015 0.1450 0.1450 0.1350 0.1350 15,072 -0.01(-6.90%)
Apr 10, 2015 0.1450 0.1450 0.1450 0.1450 30,802 -0.01(-3.33%)
Apr 09, 2015 0.1350 0.1500 0.1350 0.1500 31,555 +0.00(+0.00%)
Apr 08, 2015 0.1500 0.1500 0.1500 0.1500 10,563 +0.00(+0.00%)
Apr 07, 2015 0.1500 0.1500 0.1500 0.1500 759 +0.00(+0.00%)
Mar 31, 2015 0.1500 0.1500 0.1500 21 +0.00(+0.00%)
Mar 30, 2015 0.1500 0.1500 0.1500 0.1500 30,040 +0.00(+0.00%)
Mar 26, 2015 0.1500 0.1500 0.1500 73 +0.00(+0.00%)
Mar 24, 2015 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Mar 23, 2015 0.1650 0.1650 0.1650 0.1650 864 +0.00(+0.00%)
Mar 20, 2015 0.1400 0.1700 0.1400 0.1650 47,014 +0.00(+0.00%)
Mar 18, 2015 0.1650 0.1650 0.1650 200 -0.01(-2.94%)
Mar 17, 2015 0.1500 0.1700 0.1500 0.1700 53,799 +0.02(+13.33%)
Mar 16, 2015 0.1500 0.1500 0.1500 0.1500 20,036 +0.00(+0.00%)
Mar 13, 2015 0.1300 0.1500 0.1250 0.1500 10,412 +0.00(+0.00%)
Mar 12, 2015 0.1450 0.1500 0.1450 0.1500 54,000 +0.00(+0.00%)
Mar 11, 2015 0.1300 0.1500 0.1300 0.1500 10,875 +0.00(+0.00%)
Mar 10, 2015 0.1500 0.1500 0.1500 0.1500 46,072 +0.03(+25.00%)
Mar 09, 2015 0.1500 0.1700 0.1200 0.1200 138,349 -0.03(-20.00%)
Mar 05, 2015 0.1500 0.1500 0.1500 4 +0.00(+0.00%)
Mar 04, 2015 0.1500 0.1500 0.1500 35,784 +0.00(+0.00%)
Mar 03, 2015 0.1650 0.1500 0.1500 41,080 -0.01(-6.25%)
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.