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

Asanko Gold Inc (NY: AKG )

N/A UNCHANGED
Last Price Updated: 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 30, 2014 2.110 2.120 2.060 2.080 76,703 -0.03(-1.42%)
Sep 29, 2014 2.090 2.140 2.050 2.110 213,225 +0.04(+1.93%)
Sep 26, 2014 2.120 2.150 2.050 2.070 126,643 -0.08(-3.72%)
Sep 25, 2014 2.100 2.160 2.050 2.150 183,838 -0.05(-2.27%)
Sep 24, 2014 2.250 2.280 2.140 2.200 126,912 -0.08(-3.51%)
Sep 23, 2014 2.320 2.390 2.240 2.280 117,173 +0.00(+0.00%)
Sep 22, 2014 2.450 2.450 2.230 2.280 236,557 -0.18(-7.32%)
Sep 19, 2014 2.490 2.500 2.360 2.460 2,337,015 -0.04(-1.60%)
Sep 18, 2014 2.460 2.500 2.400 2.500 336,810 +0.04(+1.63%)
Sep 17, 2014 2.430 2.550 2.400 2.460 229,338 +0.07(+2.93%)
Sep 16, 2014 2.400 2.480 2.380 2.390 152,107 -0.04(-1.65%)
Sep 15, 2014 2.320 2.488 2.290 2.430 339,870 +0.18(+8.00%)
Sep 12, 2014 2.220 2.254 2.190 2.250 64,115 +0.02(+0.90%)
Sep 11, 2014 2.170 2.320 2.150 2.230 204,502 +0.06(+2.76%)
Sep 10, 2014 2.150 2.260 2.150 2.170 110,969 -0.02(-0.91%)
Sep 09, 2014 2.080 2.230 2.060 2.190 127,617 +0.08(+3.79%)
Sep 08, 2014 2.170 2.170 2.090 2.110 187,810 -0.09(-4.09%)
Sep 05, 2014 2.150 2.200 2.100 2.200 95,408 +0.04(+1.85%)
Sep 04, 2014 2.260 2.280 2.150 2.160 104,605 -0.10(-4.42%)
Sep 03, 2014 2.300 2.330 2.260 2.260 48,624 -0.03(-1.31%)
Sep 02, 2014 2.280 2.300 2.280 2.290 50,067 -0.04(-1.72%)
Aug 29, 2014 2.260 2.330 2.330 2.330 116,300 +0.07(+3.10%)
Aug 28, 2014 2.280 2.280 2.230 2.260 104,381 -0.01(-0.44%)
Aug 27, 2014 2.263 2.300 2.250 2.270 44,437 -0.02(-0.87%)
Aug 26, 2014 2.300 2.300 2.250 2.290 79,770 +0.00(+0.00%)
Aug 25, 2014 2.280 2.310 2.250 2.290 47,597 +0.01(+0.44%)
Aug 22, 2014 2.330 2.340 2.270 2.280 54,938 -0.03(-1.30%)
Aug 21, 2014 2.350 2.350 2.271 2.310 110,903 -0.07(-2.94%)
Aug 20, 2014 2.370 2.425 2.350 2.380 59,489 +0.00(+0.00%)
Aug 19, 2014 2.440 2.440 2.370 2.380 76,114 -0.05(-2.06%)
Aug 18, 2014 2.370 2.460 2.320 2.430 67,485 +0.00(+0.00%)
Aug 15, 2014 2.400 2.460 2.400 2.430 125,767 +0.00(+0.00%)
Aug 14, 2014 2.450 2.500 2.430 2.430 148,960 -0.03(-1.22%)
Aug 13, 2014 2.460 2.460 2.410 2.460 119,569 -0.02(-0.81%)
Aug 12, 2014 2.520 2.520 2.470 2.480 44,838 -0.02(-0.80%)
Aug 11, 2014 2.450 2.510 2.441 2.500 62,893 +0.05(+2.04%)
Aug 08, 2014 2.540 2.550 2.480 2.450 37,443 -0.09(-3.54%)
Aug 07, 2014 2.540 2.580 2.510 2.540 95,693 -0.04(-1.55%)
Aug 06, 2014 2.490 2.600 2.490 2.580 105,346 +0.09(+3.61%)
Aug 05, 2014 2.410 2.500 2.350 2.490 126,753 +0.05(+2.05%)
Aug 04, 2014 2.410 2.450 2.410 2.440 25,513 +0.01(+0.41%)
Aug 01, 2014 2.430 2.510 2.400 2.430 195,410 +0.01(+0.41%)
Jul 31, 2014 2.480 2.510 2.380 2.420 232,220 -0.10(-3.97%)
Jul 30, 2014 2.460 2.520 2.450 2.520 74,655 +0.06(+2.44%)
Jul 29, 2014 2.580 2.580 2.450 2.460 134,496 -0.12(-4.65%)
Jul 28, 2014 2.550 2.600 2.540 2.580 68,968 +0.03(+1.18%)
Jul 25, 2014 2.520 2.590 2.480 2.550 90,412 +0.03(+1.19%)
Jul 24, 2014 2.530 2.580 2.480 2.520 139,769 -0.04(-1.56%)
Jul 23, 2014 2.580 2.600 2.530 2.560 98,051 -0.03(-1.16%)
Jul 22, 2014 2.710 2.710 2.580 2.590 68,154 -0.12(-4.43%)
Jul 21, 2014 2.620 2.710 2.590 2.710 74,387 +0.09(+3.44%)
Jul 18, 2014 2.600 2.630 2.530 2.620 103,987 +0.01(+0.38%)
Jul 17, 2014 2.440 2.620 2.415 2.610 116,438 +0.19(+7.85%)
Jul 16, 2014 2.500 2.530 2.410 2.420 102,916 -0.05(-2.02%)
Jul 15, 2014 2.530 2.590 2.440 2.470 138,541 -0.07(-2.76%)
Jul 14, 2014 2.620 2.650 2.520 2.540 163,040 -0.13(-4.87%)
Jul 11, 2014 2.650 2.690 2.530 2.670 178,578 +0.04(+1.52%)
Jul 10, 2014 2.660 2.770 2.630 2.630 295,269 +0.02(+0.77%)
Jul 09, 2014 2.560 2.650 2.500 2.610 206,627 +0.06(+2.35%)
Jul 08, 2014 2.490 2.570 2.450 2.550 231,917 +0.06(+2.41%)
Jul 07, 2014 2.560 2.600 2.440 2.490 284,292 -0.07(-2.73%)
Jul 03, 2014 2.490 2.560 2.560 2.560 201,200 -0.01(-0.39%)
Jul 02, 2014 2.490 2.600 2.490 2.570 168,538 +0.05(+1.98%)
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.