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 (%)
May 31, 2022 0.3500 0.3500 0.3400 0.3400 29,250 -0.01(-4.23%)
May 27, 2022 0.3550 101 +0.01(+1.43%)
May 26, 2022 0.3450 0.3600 0.3400 0.3500 113,003 -0.01(-1.41%)
May 24, 2022 0.3550 0.3550 559 +0.00(+0.00%)
May 20, 2022 0.3550 0 +0.00(+0.00%)
May 19, 2022 0.3600 0.3650 0.3550 0.3550 92,300 -0.01(-1.39%)
May 18, 2022 0.3600 0.3600 0.3600 0.3600 35,000 -0.01(-1.37%)
May 17, 2022 0.3600 0.3650 0.3600 0.3650 33,870 +0.01(+2.82%)
May 16, 2022 0.3750 0.3750 0.3550 0.3550 119,625 -0.02(-5.33%)
May 13, 2022 0.3750 0.3750 0.3600 0.3750 37,975 -0.01(-1.32%)
May 12, 2022 0.3750 0.3800 0.3550 0.3800 94,075 +0.00(+0.00%)
May 11, 2022 0.3800 0.3800 0.3600 0.3800 122,602 -0.01(-2.56%)
May 10, 2022 0.3900 0.4000 0.3900 0.3900 61,271 -0.01(-1.27%)
May 09, 2022 0.4100 0.4100 0.3900 0.3950 53,105 -0.02(-5.95%)
May 06, 2022 0.4200 0.4200 0.4200 0.4200 9,498 -0.01(-1.18%)
May 05, 2022 0.4250 0.4400 0.4200 0.4250 140,433 +0.02(+3.66%)
May 04, 2022 0.4500 0.4500 0.4100 0.4100 60,564 -0.06(-11.83%)
May 03, 2022 0.4650 0.4650 0.4650 0.4650 4,421 +0.03(+6.90%)
May 02, 2022 0.4300 0.4400 0.4300 0.4350 211,416 +0.01(+2.35%)
Apr 29, 2022 0.4350 0.4400 0.4250 0.4250 16,496 -0.02(-4.49%)
Apr 28, 2022 0.4300 0.4450 0.4300 0.4450 43,601 +0.02(+3.49%)
Apr 27, 2022 0.4300 0.4300 0.4300 0.4300 1,688 +0.01(+2.38%)
Apr 26, 2022 0.4300 0.4300 0.4100 0.4200 159,140 -0.03(-6.67%)
Apr 25, 2022 0.4550 0.4550 0.4300 0.4500 100,107 -0.01(-2.17%)
Apr 22, 2022 0.4600 0.4800 0.4600 0.4600 31,104 -0.01(-1.08%)
Apr 21, 2022 0.4800 0.4800 0.4650 0.4650 68,177 -0.01(-3.12%)
Apr 20, 2022 0.4750 0.4800 0.4650 0.4800 43,984 +0.01(+1.05%)
Apr 19, 2022 0.4950 0.5000 0.4750 0.4750 182,103 -0.04(-6.86%)
Apr 18, 2022 0.5200 0.5200 0.5100 0.5100 30,182 +0.01(+2.00%)
Apr 14, 2022 0.5000 0 -0.03(-5.66%)
Apr 13, 2022 0.5400 0.5600 0.5200 0.5300 105,046 -0.01(-1.85%)
Apr 12, 2022 0.4900 0.5800 0.4850 0.5400 480,868 +0.05(+10.20%)
Apr 11, 2022 0.4900 0.4900 0.4700 0.4900 156,677 +0.02(+4.26%)
Apr 08, 2022 0.4600 0.4700 0.4550 0.4700 124,889 +0.01(+2.17%)
Apr 07, 2022 0.4550 0.4600 0.4550 0.4600 3,324 +0.01(+1.10%)
Apr 06, 2022 0.4800 0.4800 0.4550 0.4550 39,608 -0.01(-3.19%)
Apr 05, 2022 0.4700 0.4900 0.4700 0.4700 125,960 -0.01(-1.05%)
Apr 04, 2022 0.4500 0.4850 0.4500 0.4750 138,915 +0.02(+5.56%)
Apr 01, 2022 0.4150 0.4500 0.4150 0.4500 135,802 +0.04(+8.43%)
Mar 31, 2022 0.4100 0.4250 0.4100 0.4150 71,722 +0.01(+1.22%)
Mar 30, 2022 0.4300 0.4300 0.4100 0.4100 56,100 +0.00(+0.00%)
Mar 29, 2022 0.4200 0.4300 0.4100 0.4100 36,662 -0.01(-2.38%)
Mar 28, 2022 0.4200 0.4350 0.4200 0.4200 15,269 +0.00(+0.00%)
Mar 25, 2022 0.4500 0.4500 0.4200 0.4200 137,997 -0.02(-3.45%)
Mar 24, 2022 0.4250 0.4450 0.4150 0.4350 183,980 +0.02(+4.82%)
Mar 23, 2022 0.3800 0.4200 0.3800 0.4150 201,846 +0.03(+9.21%)
Mar 22, 2022 0.3850 0.3900 0.3800 0.3800 51,992 -0.01(-1.30%)
Mar 21, 2022 0.3800 0.3900 0.3800 0.3850 61,965 +0.01(+1.32%)
Mar 18, 2022 0.3750 0.3800 0.3600 0.3800 97,100 +0.01(+2.70%)
Mar 17, 2022 0.3700 0.3700 0.3700 0.3700 73,380 -0.01(-1.33%)
Mar 16, 2022 0.3650 0.3800 0.3650 0.3750 121,390 +0.00(+0.00%)
Mar 15, 2022 0.3800 0.3800 0.3750 0.3750 54,556 -0.01(-1.32%)
Mar 14, 2022 0.3750 0.4200 0.3700 0.3800 466,930 +0.02(+5.56%)
Mar 10, 2022 0.3600 0 -0.01(-1.37%)
Mar 09, 2022 0.3700 0.3700 0.3600 0.3650 100,475 -0.01(-1.35%)
Mar 08, 2022 0.3600 0.3800 0.3350 0.3700 146,120 +0.02(+5.71%)
Mar 07, 2022 0.3800 0.3850 0.3500 0.3500 79,887 -0.03(-7.89%)
Mar 04, 2022 0.3650 0.3800 0.3650 0.3800 148,022 +0.02(+5.56%)
Mar 03, 2022 0.3500 0.3600 0.3450 0.3600 19,700 -0.01(-2.70%)
Mar 02, 2022 0.3700 0.3700 0.3600 0.3700 10,810 +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.