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, 2019 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Dec 30, 2019 0.1950 0.1950 0.1850 0.1900 20,748 +0.01(+2.70%)
Dec 27, 2019 0.1850 0.1850 0.1800 0.1850 98,999 +0.00(+0.00%)
Dec 24, 2019 0.1850 0.1850 0.1850 0 +0.02(+12.12%)
Dec 23, 2019 0.1550 0.1800 0.1550 0.1650 22,000 -0.03(-15.38%)
Dec 20, 2019 0.1950 0.1950 0.1800 0.1950 42,750 +0.00(+0.00%)
Dec 19, 2019 0.2000 0.2100 0.1900 0.1950 79,442 -0.01(-4.88%)
Dec 18, 2019 0.2200 0.2200 0.2000 0.2050 14,000 -0.01(-2.38%)
Dec 17, 2019 0.2200 0.2200 0.2100 0.2100 29,000 +0.01(+2.44%)
Dec 16, 2019 0.2000 0.2200 0.1950 0.2050 110,700 +0.00(+2.50%)
Dec 13, 2019 0.1950 0.2000 0.1750 0.2000 195,419 +0.01(+2.56%)
Dec 12, 2019 0.1700 0.1950 0.1700 0.1950 21,800 +0.02(+8.33%)
Dec 11, 2019 0.1800 0.1800 0.1700 0.1800 30,830 +0.01(+5.88%)
Dec 09, 2019 0.1700 0.1700 0.1700 0 -0.02(-12.82%)
Dec 06, 2019 0.1500 0.2000 0.1500 0.1950 145,960 +0.05(+34.48%)
Dec 05, 2019 0.1400 0.1450 0.1350 0.1450 106,760 +0.01(+7.41%)
Dec 04, 2019 0.1400 0.1400 0.1350 0.1350 31,626 -0.01(-3.57%)
Dec 03, 2019 0.1400 0.1400 0.1350 0.1400 89,500 +0.00(+0.00%)
Dec 02, 2019 0.1350 0.1500 0.1300 0.1400 119,376 +0.02(+12.00%)
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%)
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.