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: 1:53 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 (%)
Nov 29, 2019 0.1200 0.1350 0.1200 0.1250 69,800 +0.01(+8.70%)
Nov 28, 2019 0.0950 0.1150 0.0950 0.1150 154,100 +0.01(+4.55%)
Nov 27, 2019 0.1100 0.1200 0.1050 0.1100 34,000 +0.00(+0.00%)
Nov 26, 2019 0.1100 0.1200 0.1050 0.1100 79,300 -0.01(-4.35%)
Nov 25, 2019 0.0950 0.1300 0.0950 0.1150 178,076 +0.03(+27.78%)
Nov 22, 2019 0.0900 0.0900 0.0700 0.0900 1,947,180 +0.00(+5.88%)
Nov 21, 2019 0.0850 0.0950 0.0850 0.0850 186,800 +0.01(+6.25%)
Nov 20, 2019 0.0750 0.0900 0.0750 0.0800 231,694 +0.01(+14.29%)
Nov 19, 2019 0.0700 0.0700 0.0700 0.0700 24,400 +0.00(+0.00%)
Nov 18, 2019 0.0700 0.0700 0.0700 0.0700 9,600 +0.00(+0.00%)
Nov 15, 2019 0.0700 0.0750 0.0700 0.0700 66,600 -0.00(-6.67%)
Nov 14, 2019 0.0750 0.0750 0.0750 0.0750 18,572 +0.00(+7.14%)
Nov 13, 2019 0.0750 0.0750 0.0700 0.0700 4,340 -0.00(-6.67%)
Nov 12, 2019 0.0700 0.0750 0.0700 0.0750 3,000 +0.00(+7.14%)
Nov 11, 2019 0.0750 0.0750 0.0700 0.0700 53,666 -0.00(-6.67%)
Nov 08, 2019 0.0800 0.0800 0.0700 0.0750 36,000 -0.01(-6.25%)
Nov 07, 2019 0.0750 0.0800 0.0700 0.0800 74,350 +0.01(+6.67%)
Nov 06, 2019 0.0700 0.0750 0.0700 0.0750 7,000 +0.00(+0.00%)
Nov 05, 2019 0.0850 0.0850 0.0700 0.0750 349,800 -0.01(-11.76%)
Nov 04, 2019 0.0800 0.0850 0.0800 0.0850 16,200 +0.00(+0.00%)
Nov 01, 2019 0.0850 0.0850 0.0800 0.0850 63,095 -0.00(-5.56%)
Oct 31, 2019 0.0900 0.0900 0.0850 0.0900 739,600 +0.00(+5.88%)
Oct 30, 2019 0.0850 0.0900 0.0850 0.0850 59,800 -0.00(-5.56%)
Oct 29, 2019 0.0950 0.0950 0.0900 0.0900 36,000 -0.01(-5.26%)
Oct 28, 2019 0.1000 0.1000 0.0900 0.0950 46,139 +0.00(+0.00%)
Oct 25, 2019 0.1000 0.1000 0.0900 0.0950 23,900 -0.01(-5.00%)
Oct 24, 2019 0.0900 0.1000 0.0900 0.1000 44,550 -0.01(-9.09%)
Oct 23, 2019 0.1000 0.1150 0.1000 0.1100 342,447 +0.01(+4.76%)
Oct 22, 2019 0.1050 0.1050 0.1000 0.1050 7,000 -0.01(-4.55%)
Oct 21, 2019 0.1000 0.1100 0.1000 0.1100 59,000 +0.01(+15.79%)
Oct 18, 2019 0.0900 0.0950 0.0800 0.0950 40,941 +0.01(+5.56%)
Oct 17, 2019 0.0900 0.0900 0.0900 0.0900 47,705 -0.01(-5.26%)
Oct 16, 2019 0.0850 0.0950 0.0800 0.0950 77,614 +0.01(+18.75%)
Oct 15, 2019 0.0800 0.0800 0.0750 0.0800 24,200 -0.01(-11.11%)
Oct 11, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 10, 2019 0.0800 0.0900 0.0800 0.0800 12,000 -0.01(-5.88%)
Oct 09, 2019 0.0950 0.0950 0.0850 0.0850 20,390 -0.01(-10.53%)
Oct 07, 2019 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Oct 04, 2019 0.0900 0.0900 0.0850 0.0850 20,000 -0.00(-5.56%)
Oct 03, 2019 0.0900 0.0900 0.0800 0.0900 74,000 +0.00(+0.00%)
Oct 02, 2019 0.0900 0.0900 0.0800 0.0900 60,516 +0.00(+5.88%)
Oct 01, 2019 0.1000 0.1000 0.0800 0.0850 333,700 -0.01(-10.53%)
Sep 30, 2019 0.0950 0.0950 0.0950 0.0950 153,850 -0.01(-5.00%)
Sep 27, 2019 0.1050 0.1050 0.0950 0.1000 489,800 -0.01(-9.09%)
Sep 26, 2019 0.1350 0.1350 0.1100 0.1100 46,000 -0.01(-12.00%)
Sep 25, 2019 0.1000 0.1250 0.1000 0.1250 144,900 +0.02(+25.00%)
Sep 24, 2019 0.1050 0.1050 0.0900 0.1000 379,780 -0.00(-4.76%)
Sep 23, 2019 0.0950 0.1100 0.0950 0.1050 285,000 +0.01(+16.67%)
Sep 20, 2019 0.0900 0.0900 0.0900 0.0900 167,420 +0.00(+5.88%)
Sep 19, 2019 0.0750 0.0950 0.0750 0.0850 1,166,700 +0.01(+21.43%)
Sep 18, 2019 0.0750 0.0800 0.0700 0.0700 122,932 -0.00(-6.67%)
Sep 17, 2019 0.0800 0.0800 0.0750 0.0750 100,245 -0.01(-6.25%)
Sep 16, 2019 0.0650 0.0800 0.0650 0.0800 197,199 +0.01(+14.29%)
Sep 13, 2019 0.0750 0.0750 0.0700 0.0700 167,628 -0.00(-6.67%)
Sep 12, 2019 0.0800 0.0850 0.0700 0.0750 5,523,000 -0.01(-6.25%)
Sep 11, 2019 0.0750 0.0800 0.0750 0.0800 160,000 +0.00(+0.00%)
Sep 10, 2019 0.0800 0.0800 0.0750 0.0800 46,490 -0.01(-5.88%)
Sep 09, 2019 0.0700 0.0850 0.0700 0.0850 128,000 +0.01(+13.33%)
Sep 06, 2019 0.0800 0.0800 0.0750 0.0750 10,000 -0.01(-6.25%)
Sep 05, 2019 0.0800 0.0800 0.0800 0.0800 7,300 -0.01(-5.88%)
Sep 04, 2019 0.0800 0.0850 0.0800 0.0850 7,000 +0.01(+6.25%)
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.