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

Allegiant Gold Ltd (TSV: AUAU )

0.1450 +0.0150 (+11.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
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%)
Aug 01, 2018 0.4500 0.4500 0.4000 0.4100 65,491 -0.02(-4.65%)
Jul 31, 2018 0.4050 0.4300 0.4050 0.4300 32,600 +0.04(+10.26%)
Jul 30, 2018 0.4100 0.4100 0.3850 0.3900 16,000 -0.02(-4.88%)
Jul 27, 2018 0.3900 0.4100 0.3850 0.4100 42,570 +0.01(+2.50%)
Jul 26, 2018 0.4000 0.4100 0.3850 0.4000 28,574 +0.02(+3.90%)
Jul 25, 2018 0.3850 0.3850 0.3850 0.3850 85,358 +0.00(+0.00%)
Jul 24, 2018 0.3950 0.4100 0.3850 0.3850 125,800 -0.01(-1.28%)
Jul 23, 2018 0.3950 0.3950 0.3900 0.3900 46,345 -0.01(-1.27%)
Jul 20, 2018 0.4050 0.4050 0.3950 0.3950 81,485 -0.01(-1.25%)
Jul 19, 2018 0.4100 0.4150 0.4000 0.4000 91,975 -0.01(-3.61%)
Jul 18, 2018 0.4350 0.4350 0.4050 0.4150 69,457 -0.02(-4.60%)
Jul 17, 2018 0.4350 0.4350 0.4250 0.4350 14,000 +0.00(+0.00%)
Jul 16, 2018 0.4350 0.4400 0.4300 0.4350 95,075 -0.01(-1.14%)
Jul 13, 2018 0.4500 0.4500 0.4350 0.4400 27,100 -0.01(-2.22%)
Jul 12, 2018 0.4450 0.4500 0.4350 0.4500 82,120 +0.00(+0.00%)
Jul 11, 2018 0.4550 0.4550 0.4350 0.4500 47,172 -0.01(-1.10%)
Jul 10, 2018 0.4600 0.4700 0.4350 0.4550 128,760 -0.01(-1.09%)
Jul 09, 2018 0.4400 0.4800 0.4400 0.4600 118,958 +0.03(+6.98%)
Jul 06, 2018 0.4350 0.4650 0.4300 0.4300 85,750 +0.00(+0.00%)
Jul 05, 2018 0.4400 0.4800 0.4300 0.4300 87,306 +0.00(+0.00%)
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.