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 (%)
Feb 28, 2022 0.3550 0.3650 0.3550 0.3600 171,172 +0.01(+1.41%)
Feb 25, 2022 0.3650 0.3650 0.3550 0.3550 6,228 -0.01(-1.39%)
Feb 24, 2022 0.3550 0.3750 0.3550 0.3600 59,380 +0.01(+1.41%)
Feb 23, 2022 0.3550 0.3600 0.3550 0.3550 9,300 +0.00(+0.00%)
Feb 22, 2022 0.3550 0.3700 0.3550 0.3550 14,473 -0.03(-6.58%)
Feb 18, 2022 0.3800 0 +0.01(+1.33%)
Feb 17, 2022 0.3650 0.3850 0.3650 0.3750 39,724 +0.02(+4.17%)
Feb 16, 2022 0.3500 0.3600 0.3500 0.3600 90,100 +0.01(+1.41%)
Feb 15, 2022 0.3550 0.3550 0.3550 0.3550 24,155 -0.01(-1.39%)
Feb 14, 2022 0.3400 0.3600 0.3400 0.3600 95,423 +0.03(+10.77%)
Feb 11, 2022 0.3200 0.3250 0.3200 0.3250 16,280 +0.00(+0.00%)
Feb 10, 2022 0.3350 0.3200 0.3250 41,985 +0.02(+4.84%)
Feb 09, 2022 0.3100 0.3200 0.3100 0.3100 117,050 +0.01(+1.64%)
Feb 08, 2022 0.3150 0.3300 0.3050 0.3050 84,219 -0.02(-6.15%)
Feb 07, 2022 0.3250 0.3300 0.3250 0.3250 97,206 -0.01(-1.52%)
Feb 04, 2022 0.3250 0.3450 0.3250 0.3300 101,715 +0.01(+1.54%)
Feb 03, 2022 0.3450 0.3500 0.3250 0.3250 136,317 -0.02(-4.41%)
Feb 02, 2022 0.3400 0.3400 0.3250 0.3400 18,817 +0.00(+0.00%)
Feb 01, 2022 0.3350 0.3400 0.3350 0.3400 4,300 +0.01(+1.49%)
Jan 31, 2022 0.3300 0.3350 0.3300 0.3350 26,277 +0.01(+1.52%)
Jan 28, 2022 0.3300 0.3300 0.3250 0.3300 33,350 +0.00(+0.00%)
Jan 27, 2022 0.3300 0.3300 0.3300 0.3300 10,500 +0.01(+1.54%)
Jan 25, 2022 0.3250 1 -0.01(-1.52%)
Jan 24, 2022 0.3250 0.3300 0.3250 0.3300 40,822 +0.01(+1.54%)
Jan 21, 2022 0.3300 0.3300 0.3250 0.3250 18,522 -0.02(-4.41%)
Jan 20, 2022 0.3400 0.3400 0.3400 0.3400 1,438 +0.00(+0.00%)
Jan 19, 2022 0.3300 0.3400 0.3300 0.3400 4,604 +0.00(+0.00%)
Jan 18, 2022 0.3600 0.3600 0.3400 0.3400 16,018 -0.02(-5.56%)
Jan 17, 2022 0.3600 0.3600 0.3600 0.3600 606 +0.01(+1.41%)
Jan 14, 2022 0.3300 0.3650 0.3300 0.3550 32,563 +0.01(+4.41%)
Jan 13, 2022 0.3300 0.3500 0.3250 0.3400 618,606 +0.01(+1.49%)
Jan 12, 2022 0.3300 0.3350 0.3300 0.3350 2,100 +0.01(+1.52%)
Jan 11, 2022 0.3300 0.3300 0.3250 0.3300 113,537 +0.00(+0.00%)
Jan 10, 2022 0.3300 0.3300 0.3250 0.3300 47,410 +0.01(+1.54%)
Jan 07, 2022 0.3200 0.3250 0.3200 0.3250 17,278 +0.01(+3.17%)
Jan 06, 2022 0.3150 0.3150 0.3150 0.3150 24,000 -0.01(-1.56%)
Jan 05, 2022 0.3150 0.3200 0.3150 0.3200 26,511 -0.02(-4.48%)
Jan 04, 2022 0.3300 0.3350 0.3300 0.3350 6,617 +0.01(+1.52%)
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%)
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.