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 31, 2022 0.2350 0.2350 0.2250 0.2250 15,956 -0.01(-6.25%)
Aug 30, 2022 0.2450 0.2650 0.2400 0.2400 68,000 -0.01(-2.04%)
Aug 29, 2022 0.2250 0.2500 0.2250 0.2450 29,925 +0.02(+8.89%)
Aug 26, 2022 0.2400 0.2400 0.2250 0.2250 62,030 -0.01(-4.26%)
Aug 25, 2022 0.2350 0.2400 0.2350 0.2350 9,778 +0.00(+2.17%)
Aug 24, 2022 0.2500 0.2550 0.2300 0.2300 36,020 -0.02(-8.00%)
Aug 23, 2022 0.2500 0.2500 0.2500 0.2500 7,560 +0.00(+0.00%)
Aug 22, 2022 0.2350 0.2500 0.2350 0.2500 20,001 +0.02(+6.38%)
Aug 19, 2022 0.2450 0.2450 0.2350 0.2350 40,988 -0.02(-6.00%)
Aug 16, 2022 0.2500 0 -0.01(-3.85%)
Aug 12, 2022 0.2600 0 +0.02(+6.12%)
Aug 11, 2022 0.2550 0.2600 0.2450 0.2450 42,500 -0.03(-10.91%)
Aug 10, 2022 0.2650 0.2750 0.2650 0.2750 10,000 +0.01(+3.77%)
Aug 08, 2022 0.2650 5 +0.01(+3.92%)
Aug 05, 2022 0.2500 0.2650 0.2500 0.2550 105,706 +0.00(+0.00%)
Aug 04, 2022 0.2450 0.2600 0.2450 0.2550 130,299 +0.01(+2.00%)
Aug 03, 2022 0.2500 0.2500 0.2500 0.2500 45,000 +0.01(+4.17%)
Aug 02, 2022 0.2500 0.2500 0.2400 0.2400 24,928 -0.01(-4.00%)
Jul 29, 2022 0.2500 0 +0.00(+0.00%)
Jul 28, 2022 0.2500 0.2550 0.2500 0.2500 100,800 +0.02(+11.11%)
Jul 27, 2022 0.2300 0.2300 0.2200 0.2250 89,700 -0.01(-2.17%)
Jul 26, 2022 0.2300 0.2300 0.2250 0.2300 123,410 -0.00(-2.13%)
Jul 25, 2022 0.2400 0.2450 0.2350 0.2350 38,300 -0.02(-6.00%)
Jul 22, 2022 0.2500 0.2550 0.2450 0.2500 23,158 +0.00(+0.00%)
Jul 21, 2022 0.2550 0.2550 0.2500 0.2500 9,176 +0.00(+0.00%)
Jul 20, 2022 0.2500 0.2500 0.2500 0.2500 4,700 +0.00(+0.00%)
Jul 19, 2022 0.2600 0.2600 0.2500 0.2500 16,526 -0.01(-3.85%)
Jul 18, 2022 0.2600 0.2600 0.2600 0.2600 10,351 -0.02(-7.14%)
Jul 14, 2022 0.2800 0 +0.01(+3.70%)
Jul 13, 2022 0.2700 0.2700 0.2600 0.2700 32,805 -0.01(-1.82%)
Jul 12, 2022 0.2700 0.2750 0.2700 0.2750 16,765 -0.01(-1.79%)
Jul 11, 2022 0.2750 0.2800 0.2750 0.2800 6,100 +0.00(+0.00%)
Jul 07, 2022 0.2800 0 +0.00(+0.00%)
Jul 06, 2022 0.2750 0.2800 0.2750 0.2800 8,000 +0.01(+1.82%)
Jul 05, 2022 0.2750 0.2750 0.2750 0.2750 38,500 +0.00(+0.00%)
Jul 04, 2022 0.2750 0.2750 0.2750 0.2750 2,500 -0.01(-1.79%)
Jun 30, 2022 0.2800 0 -0.00(-1.75%)
Jun 29, 2022 0.2800 0.2850 0.2800 0.2850 6,300 -0.01(-1.72%)
Jun 28, 2022 0.2850 0.2900 0.2850 0.2900 3,000 +0.01(+1.75%)
Jun 27, 2022 0.2800 0.2850 0.2800 0.2850 28,386 +0.00(+0.00%)
Jun 24, 2022 0.2950 0.3000 0.2850 0.2850 29,133 -0.01(-3.39%)
Jun 23, 2022 0.3100 0.3100 0.2900 0.2950 60,700 -0.02(-4.84%)
Jun 22, 2022 0.3100 0.3100 0.3100 0.3100 22,243 +0.00(+0.00%)
Jun 21, 2022 0.3150 0.3300 0.3050 0.3100 54,607 +0.01(+1.64%)
Jun 20, 2022 0.3000 0.3100 0.3000 0.3050 51,406 -0.01(-3.17%)
Jun 17, 2022 0.2950 0.3200 0.2950 0.3150 38,900 +0.01(+1.61%)
Jun 16, 2022 0.3000 0.3100 0.2800 0.3100 129,990 +0.00(+0.00%)
Jun 15, 2022 0.3100 0.3100 0.3000 0.3100 29,670 -0.01(-1.59%)
Jun 14, 2022 0.3100 0.3150 0.3100 0.3150 52,300 +0.01(+1.61%)
Jun 13, 2022 0.3400 0.3400 0.3000 0.3100 65,190 -0.02(-6.06%)
Jun 10, 2022 0.3250 0.3300 0.3200 0.3300 33,440 +0.00(+0.00%)
Jun 09, 2022 0.3300 0.3300 0.3300 0.3300 3,000 -0.01(-4.35%)
Jun 08, 2022 0.3450 0.3450 0.3450 0.3450 8,081 +0.01(+2.99%)
Jun 07, 2022 0.3550 0.3550 0.3200 0.3350 74,020 -0.01(-1.47%)
Jun 06, 2022 0.3700 0.3700 0.3400 0.3400 25,510 -0.00(-1.45%)
Jun 03, 2022 0.3450 0.3450 0.3450 0.3450 2,500 +0.00(+0.00%)
Jun 02, 2022 0.3300 0.3550 0.3300 0.3450 48,510 +0.00(+1.47%)
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.