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 (%)
Jun 28, 2019 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Jun 27, 2019 0.1750 0.1750 0.1500 0.1500 22,560 -0.01(-3.23%)
Jun 26, 2019 0.1350 0.1550 0.1350 0.1550 38,238 +0.01(+10.71%)
Jun 25, 2019 0.1550 0.1650 0.1400 0.1400 47,400 -0.01(-9.68%)
Jun 24, 2019 0.1450 0.1550 0.1450 0.1550 12,410 +0.01(+3.33%)
Jun 21, 2019 0.1400 0.1500 0.1400 0.1500 42,900 +0.02(+20.00%)
Jun 20, 2019 0.1100 0.1450 0.1100 0.1250 175,000 +0.02(+19.05%)
Jun 19, 2019 0.0950 0.1050 0.0900 0.1050 99,422 +0.02(+23.53%)
Jun 18, 2019 0.0850 0.0900 0.0800 0.0850 18,000 +0.00(+0.00%)
Jun 17, 2019 0.0900 0.0900 0.0850 0.0850 91,600 -0.01(-10.53%)
Jun 14, 2019 0.0950 0.0950 0.0950 0.0950 38,733 +0.00(+0.00%)
Jun 13, 2019 0.0950 0.1000 0.0900 0.0950 96,896 -0.01(-5.00%)
Jun 12, 2019 0.1050 0.1050 0.1000 0.1000 94,547 -0.00(-4.76%)
Jun 11, 2019 0.1200 0.1200 0.1050 0.1050 215,830 -0.02(-16.00%)
Jun 10, 2019 0.1250 0.1250 0.1250 0.1250 600 -0.02(-10.71%)
Jun 07, 2019 0.1200 0.1400 0.1200 0.1400 60,400 +0.02(+16.67%)
Jun 06, 2019 0.1150 0.1300 0.1150 0.1200 9,800 -0.01(-4.00%)
Jun 05, 2019 0.1200 0.1250 0.1200 0.1250 47,694 +0.01(+8.70%)
Jun 04, 2019 0.1150 0.1150 0.1150 0.1150 1,600 +0.01(+4.55%)
Jun 03, 2019 0.1100 0.1100 0.1100 0.1100 11,000 +0.00(+0.00%)
May 31, 2019 0.1250 0.1250 0.1100 0.1100 11,500 -0.03(-21.43%)
May 30, 2019 0.1300 0.1400 0.1300 0.1400 17,539 +0.01(+7.69%)
May 29, 2019 0.1350 0.1500 0.1300 0.1300 30,016 +0.00(+0.00%)
May 28, 2019 0.1300 0.1300 0.1250 0.1300 20,244 -0.02(-13.33%)
May 27, 2019 0.1400 0.1500 0.1400 0.1500 10,200 +0.02(+15.38%)
May 24, 2019 0.1300 0.1300 0.1300 0.1300 600 -0.01(-3.70%)
May 23, 2019 0.1250 0.1350 0.1250 0.1350 7,960 +0.01(+8.00%)
May 22, 2019 0.1450 0.1450 0.1200 0.1250 17,500 -0.02(-10.71%)
May 21, 2019 0.1400 0.1450 0.1200 0.1400 15,690 +0.00(+0.00%)
May 17, 2019 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
May 16, 2019 0.1400 0.1450 0.1200 0.1200 15,888 -0.01(-7.69%)
May 15, 2019 0.1250 0.1300 0.1250 0.1300 22,425 +0.00(+0.00%)
May 14, 2019 0.1350 0.1350 0.1300 0.1300 9,565 -0.01(-7.14%)
May 13, 2019 0.1300 0.1400 0.1200 0.1400 70,290 +0.00(+0.00%)
May 10, 2019 0.1350 0.1400 0.1250 0.1400 27,000 +0.00(+0.00%)
May 09, 2019 0.1500 0.1500 0.1400 0.1400 4,383 -0.02(-12.50%)
May 08, 2019 0.1600 0.1600 0.1600 0.1600 500 +0.02(+14.29%)
May 07, 2019 0.1550 0.1550 0.1400 0.1400 22,500 -0.01(-6.67%)
May 06, 2019 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+11.11%)
May 03, 2019 0.1350 0.1350 0.1350 100 +0.00(+0.00%)
May 02, 2019 0.1350 0.1350 0.1350 0.1350 7,500 -0.01(-3.57%)
May 01, 2019 0.1400 0.1400 0.1400 0.1400 142,434 -0.00(-3.45%)
Apr 30, 2019 0.1450 0.1500 0.1450 0.1450 39,000 +0.00(+0.00%)
Apr 29, 2019 0.1500 0.1500 0.1450 0.1450 20,100 -0.01(-3.33%)
Apr 26, 2019 0.1650 0.1650 0.1500 0.1500 8,900 +0.00(+0.00%)
Apr 25, 2019 0.1550 0.1550 0.1500 0.1500 49,000 -0.01(-3.23%)
Apr 24, 2019 0.1550 0.1600 0.1550 0.1550 14,500 -0.01(-3.13%)
Apr 23, 2019 0.1600 0.1600 0.1550 0.1600 59,900 +0.01(+3.23%)
Apr 22, 2019 0.1550 0.1550 0.1500 0.1550 17,051 +0.01(+3.33%)
Apr 18, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 17, 2019 0.1800 0.1850 0.1500 0.1500 153,588 -0.04(-18.92%)
Apr 16, 2019 0.1900 0.1900 0.1850 0.1850 19,300 -0.01(-2.63%)
Apr 15, 2019 0.1900 0.1900 0.1900 0.1900 12,363 +0.00(+0.00%)
Apr 12, 2019 0.1950 0.1950 0.1900 0.1900 7,000 -0.01(-7.32%)
Apr 11, 2019 0.2050 0.2050 0.2050 0.2050 1,500 +0.00(+0.00%)
Apr 10, 2019 0.2050 0.2200 0.2050 0.2050 14,500 -0.01(-2.38%)
Apr 09, 2019 0.1950 0.2150 0.1950 0.2100 14,700 +0.01(+7.69%)
Apr 08, 2019 0.2100 0.2100 0.1950 0.1950 18,000 -0.01(-7.14%)
Apr 05, 2019 0.2000 0.2100 0.2000 0.2100 5,899 +0.01(+7.69%)
Apr 04, 2019 0.1950 0.1950 0.1950 0.1950 1,000 -0.01(-7.14%)
Apr 03, 2019 0.1950 0.2100 0.1950 0.2100 21,800 +0.00(+0.00%)
Apr 02, 2019 0.2100 0.2100 0.2100 218 +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.