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 (%)
Dec 31, 2021 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 30, 2021 0.3250 0.3300 0.3250 0.3300 7,948 +0.01(+3.13%)
Dec 29, 2021 0.3200 0.3200 0.3200 0.3200 93,308 +0.00(+0.00%)
Dec 23, 2021 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Dec 22, 2021 0.3000 0.3150 0.3000 0.3150 28,400 +0.01(+3.28%)
Dec 21, 2021 0.3000 0.3050 0.3000 0.3050 5,246 +0.01(+1.67%)
Dec 20, 2021 0.3000 0.3050 0.2900 0.3000 84,571 -0.01(-1.64%)
Dec 17, 2021 0.3100 0.3100 0.3050 0.3050 5,598 +0.00(+0.00%)
Dec 16, 2021 0.3000 0.3050 0.3000 0.3050 74,500 +0.01(+1.67%)
Dec 15, 2021 0.3100 0.3100 0.3000 0.3000 326,112 -0.01(-3.23%)
Dec 14, 2021 0.3100 0.3100 0.3100 0.3100 2,470 +0.00(+0.00%)
Dec 13, 2021 0.3150 0.3300 0.3100 0.3100 129,370 -0.01(-1.59%)
Dec 10, 2021 0.3150 0.3200 0.3150 0.3150 96,314 +0.01(+1.61%)
Dec 09, 2021 0.3150 0.3150 0.3100 0.3100 25,000 -0.01(-1.59%)
Dec 08, 2021 0.3200 0.3200 0.3150 0.3150 66,600 -0.01(-1.56%)
Dec 07, 2021 0.3150 0.3200 0.3150 0.3200 35,293 +0.00(+0.00%)
Dec 06, 2021 0.3200 0.3200 0.3200 0.3200 75,221 -0.01(-1.54%)
Dec 03, 2021 0.3150 0.3250 0.3150 0.3250 23,025 +0.01(+1.56%)
Dec 02, 2021 0.3250 0.3250 0.3100 0.3200 127,698 -0.01(-3.03%)
Dec 01, 2021 0.3250 0.3300 0.3250 0.3300 18,848 +0.00(+0.00%)
Nov 30, 2021 0.3250 0.3300 0.3250 0.3300 8,225 +0.01(+1.54%)
Nov 29, 2021 0.3300 0.3400 0.3250 0.3250 62,565 +0.00(+0.00%)
Nov 26, 2021 0.3350 0.3350 0.3250 0.3250 21,000 -0.02(-4.41%)
Nov 25, 2021 0.3450 0.3450 0.3400 0.3400 11,505 -0.00(-1.45%)
Nov 24, 2021 0.3500 0.3500 0.3400 0.3450 986,019 -0.01(-1.43%)
Nov 23, 2021 0.3500 0.3500 0.3500 0.3500 15,289 +0.01(+1.45%)
Nov 22, 2021 0.3300 0.3450 0.3200 0.3450 62,188 -0.01(-2.82%)
Nov 19, 2021 0.3850 0.3850 0.3550 0.3550 28,905 -0.04(-8.97%)
Nov 18, 2021 0.3900 0.3900 0.3900 0.3900 9,075 +0.00(+0.00%)
Nov 17, 2021 0.3850 0.4000 0.3850 0.3900 132,242 +0.00(+0.00%)
Nov 16, 2021 0.3900 0.3900 0.3800 0.3900 70,908 +0.01(+1.30%)
Nov 15, 2021 0.3600 0.3850 0.3600 0.3850 95,340 +0.03(+8.45%)
Nov 12, 2021 0.3500 0.3550 0.3500 0.3550 27,509 +0.01(+1.43%)
Nov 11, 2021 0.3700 0.3700 0.3450 0.3500 18,911 -0.02(-5.41%)
Nov 10, 2021 0.3450 0.3700 0.3700 35,000 +0.03(+8.82%)
Nov 09, 2021 0.3400 0.3400 0.3400 0.3400 11,000 -0.00(-1.45%)
Nov 08, 2021 0.3450 0.3450 0.3400 0.3450 19,837 +0.01(+4.55%)
Nov 05, 2021 0.3300 0.3300 0.3300 0.3300 108,020 +0.02(+6.45%)
Nov 04, 2021 0.3150 0.3200 0.3100 0.3100 25,473 +0.01(+3.33%)
Nov 03, 2021 0.3000 0.3050 0.3000 0.3000 10,501 -0.01(-1.64%)
Nov 02, 2021 0.3050 0.3050 0.3000 0.3050 46,400 +0.01(+1.67%)
Nov 01, 2021 0.3200 0.3050 0.3000 0.3000 96,240 -0.01(-1.64%)
Oct 29, 2021 0.3050 0.3100 0.3000 0.3050 53,003 +0.00(+0.00%)
Oct 28, 2021 0.3050 0.3050 0.3050 0.3050 700 +0.00(+0.00%)
Oct 27, 2021 0.3050 0.3050 0.3050 0.3050 13,648 +0.01(+1.67%)
Oct 26, 2021 0.3150 0.3000 105,262 -0.02(-6.25%)
Oct 25, 2021 0.3150 0.3300 0.3150 0.3200 45,510 +0.00(+0.00%)
Oct 22, 2021 0.3150 0.3300 0.3150 0.3200 26,858 +0.01(+3.23%)
Oct 21, 2021 0.3000 0.3100 0.3000 0.3100 2,100 +0.00(+0.00%)
Oct 20, 2021 0.3150 0.3150 0.3100 0.3100 14,250 +0.02(+6.90%)
Oct 19, 2021 0.3100 0.3100 0.2900 0.2900 60,764 -0.02(-6.45%)
Oct 18, 2021 0.3300 0.3300 0.3100 0.3100 80,432 -0.01(-3.13%)
Oct 15, 2021 0.3500 0.3650 0.3200 0.3200 49,435 -0.03(-9.86%)
Oct 14, 2021 0.3400 0.3700 0.3400 0.3550 103,773 +0.01(+4.41%)
Oct 13, 2021 0.3150 0.3400 0.3150 0.3400 135,675 +0.03(+9.68%)
Oct 12, 2021 0.3150 0.3150 0.3100 0.3100 4,171 -0.01(-1.59%)
Oct 08, 2021 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Oct 07, 2021 0.3200 0.3200 0.3200 0.3000 224,321 -0.04(-11.76%)
Oct 06, 2021 0.3300 0.3400 0.3300 0.3400 9,014 +0.01(+3.03%)
Oct 05, 2021 0.3300 0.3300 0.3150 0.3300 12,500 +0.00(+0.00%)
Oct 04, 2021 0.3300 0.3400 0.3300 0.3300 13,416 +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.