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 (%)
Mar 31, 2023 0.1900 0.1900 0.1800 0.1800 35,282 -0.02(-10.00%)
Mar 30, 2023 0.2000 0.2000 0.1900 0.2000 9,500 +0.00(+0.00%)
Mar 29, 2023 0.2050 0.2050 0.2000 0.2000 13,280 -0.00(-2.44%)
Mar 28, 2023 0.1900 0.2050 0.1900 0.2050 18,000 -0.01(-2.38%)
Mar 27, 2023 0.2050 0.2100 0.2050 0.2100 1,838 +0.01(+5.00%)
Mar 24, 2023 0.2000 0.2000 0.1950 0.2000 37,600 +0.01(+5.26%)
Mar 23, 2023 0.1800 0.1900 0.1800 0.1900 42,667 +0.01(+5.56%)
Mar 22, 2023 0.1800 0.1800 0.1800 0.1800 25,000 -0.01(-2.70%)
Mar 21, 2023 0.1800 0.1850 0.1800 0.1850 12,500 +0.00(+0.00%)
Mar 20, 2023 0.1850 0.1850 0.1850 0.1850 31,600 +0.00(+0.00%)
Mar 17, 2023 0.1850 0.1850 0.1850 0.1850 2,173 -0.01(-2.63%)
Mar 16, 2023 0.1950 0.1950 0.1850 0.1900 131,975 -0.01(-5.00%)
Mar 15, 2023 0.1900 0.2050 0.1900 0.2000 97,575 +0.00(+0.00%)
Mar 14, 2023 0.2100 0.2100 0.1950 0.2000 38,305 +0.00(+0.00%)
Mar 13, 2023 0.1950 0.2000 0.1950 0.2000 23,140 +0.02(+8.11%)
Mar 10, 2023 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-5.13%)
Mar 09, 2023 0.1950 0.1950 0.1950 0.1950 1,100 +0.00(+0.00%)
Mar 08, 2023 0.1900 0.1950 0.1900 0.1950 63,300 +0.00(+0.00%)
Mar 07, 2023 0.1950 0.2050 0.1900 0.1950 89,500 +0.00(+0.00%)
Mar 06, 2023 0.2100 0.2100 0.1950 0.1950 15,220 -0.01(-7.14%)
Mar 03, 2023 0.2200 0.2200 0.2100 0.2100 29,500 +0.00(+0.00%)
Mar 02, 2023 0.2200 0.2200 0.2100 0.2100 44,515 -0.01(-4.55%)
Mar 01, 2023 0.2150 0.2200 0.2150 0.2200 21,380 +0.01(+2.33%)
Feb 27, 2023 0.2150 435 -0.02(-10.42%)
Feb 24, 2023 0.2300 0.2400 0.2150 0.2400 19,739 +0.01(+4.35%)
Feb 23, 2023 0.2150 0.2300 0.2150 0.2300 22,500 +0.01(+2.22%)
Feb 22, 2023 0.2250 0.2250 0.2250 0.2250 20,000 +0.00(+0.00%)
Feb 21, 2023 0.2200 0.2300 0.2200 0.2250 12,512 -0.01(-2.17%)
Feb 17, 2023 0.2300 0 +0.00(+0.00%)
Feb 16, 2023 0.2300 0.2300 0.2300 0.2300 40,010 +0.00(+0.00%)
Feb 15, 2023 0.2250 0.2300 0.2250 0.2300 11,500 -0.01(-4.17%)
Feb 14, 2023 0.2300 0.2400 0.2250 0.2400 4,721 +0.00(+0.00%)
Feb 13, 2023 0.2550 0.2550 0.2400 0.2400 13,526 +0.00(+0.00%)
Feb 08, 2023 0.2400 0 +0.01(+6.67%)
Feb 07, 2023 0.2250 0.2250 0.2250 0.2250 28,000 +0.00(+0.00%)
Feb 06, 2023 0.2450 0.2450 0.2250 0.2250 30,001 +0.00(+0.00%)
Feb 03, 2023 0.2250 0.2250 0.2250 0.2250 15,009 -0.02(-8.16%)
Feb 02, 2023 0.2500 0.2550 0.2300 0.2450 64,000 -0.01(-2.00%)
Feb 01, 2023 0.2600 0.2600 0.2500 0.2500 4,500 +0.00(+0.00%)
Jan 31, 2023 0.2500 0.2500 0.2500 0.2500 16,100 +0.00(+0.00%)
Jan 30, 2023 0.2730 0.2730 0.2500 0.2500 23,600 -0.02(-5.66%)
Jan 27, 2023 0.2650 0.2650 0.2650 0.2650 4,500 +0.00(+0.00%)
Jan 26, 2023 0.2600 0.2650 0.2600 0.2650 18,000 -0.01(-1.85%)
Jan 25, 2023 0.2800 0.2800 0.2700 0.2700 35,500 -0.01(-3.57%)
Jan 24, 2023 0.2850 0.2850 0.2750 0.2800 6,000 +0.00(+0.00%)
Jan 23, 2023 0.2850 0.2900 0.2800 0.2800 26,070 +0.01(+3.70%)
Jan 20, 2023 0.2700 0.2700 0.2650 0.2700 15,000 +0.02(+8.00%)
Jan 19, 2023 0.2350 0.2700 0.2350 0.2500 96,722 +0.01(+4.17%)
Jan 18, 2023 0.2400 0.2400 0.2400 0.2400 22,150 +0.01(+2.13%)
Jan 17, 2023 0.2350 0.2400 0.2200 0.2350 49,473 +0.01(+6.82%)
Jan 13, 2023 0.2200 0.2200 611 +0.01(+4.76%)
Jan 12, 2023 0.2150 0.2150 0.2100 0.2100 35,000 -0.01(-2.33%)
Jan 11, 2023 0.2000 0.2150 0.2000 0.2150 5,001 +0.01(+7.50%)
Jan 10, 2023 0.2150 0.2300 0.2000 0.2000 30,915 -0.01(-6.98%)
Jan 09, 2023 0.2100 0.2300 0.2000 0.2150 97,026 +0.01(+2.38%)
Jan 06, 2023 0.2000 0.2100 0.1950 0.2100 27,839 +0.01(+5.00%)
Jan 04, 2023 0.2000 233 +0.01(+5.26%)
Jan 03, 2023 0.1900 0.1900 0.1900 0.1900 9,085 -0.01(-2.56%)
Dec 30, 2022 0.1950 0 +0.02(+11.43%)
Dec 29, 2022 0.1800 0.1800 0.1750 0.1750 21,502 -0.01(-2.78%)
Dec 28, 2022 0.1800 0.1800 0.1800 0.1800 7,004 -0.01(-2.70%)
Dec 21, 2022 0.1850 0 +0.01(+2.78%)
Dec 20, 2022 0.1800 0.1800 0.1800 0.1800 60,000 +0.01(+9.09%)
Dec 19, 2022 0.1700 0.1700 0.1650 0.1650 5,074 -0.01(-8.33%)
Dec 16, 2022 0.1800 0.1800 0.1750 0.1800 121,200 +0.01(+2.86%)
Dec 15, 2022 0.1750 0.1750 0.1750 0.1750 2,700 -0.03(-12.50%)
Dec 14, 2022 0.1950 0.2000 0.1950 0.2000 3,055 -0.01(-4.76%)
Dec 13, 2022 0.1800 0.2150 0.1800 0.2100 28,669 +0.04(+23.53%)
Dec 12, 2022 0.1700 0.1700 0.1700 0.1700 8,200 -0.02(-10.53%)
Dec 09, 2022 0.1800 0.1900 0.1800 0.1900 10,012 +0.02(+8.57%)
Dec 08, 2022 0.1800 0.1950 0.1750 0.1750 19,058 -0.01(-2.78%)
Dec 07, 2022 0.1700 0.1800 0.1700 0.1800 86,920 +0.00(+0.00%)
Dec 06, 2022 0.1850 0.1850 0.1700 0.1800 143,575 -0.01(-5.26%)
Dec 05, 2022 0.1900 0.1900 0.1900 0.1900 1,100 -0.01(-7.32%)
Dec 02, 2022 0.2000 0.2050 0.2000 0.2050 47,700 -0.01(-2.38%)
Dec 01, 2022 0.1850 0.2100 0.1850 0.2100 99,160 +0.04(+23.53%)
Nov 30, 2022 0.1800 0.1800 0.1700 0.1700 120,400 +0.00(+0.00%)
Nov 29, 2022 0.1800 0.1800 0.1700 0.1700 17,000 +0.00(+0.00%)
Nov 28, 2022 0.1750 0.1750 0.1600 0.1700 49,100 -0.01(-5.56%)
Nov 25, 2022 0.1950 0.1950 0.1800 0.1800 15,075 -0.01(-2.70%)
Nov 21, 2022 0.1850 200 -0.02(-7.50%)
Nov 18, 2022 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+5.26%)
Nov 17, 2022 0.2150 0.2150 0.1850 0.1900 32,400 -0.02(-11.63%)
Nov 16, 2022 0.2200 0.2200 0.2150 0.2150 18,587 -0.01(-2.27%)
Nov 10, 2022 0.2200 0 +0.01(+2.33%)
Nov 09, 2022 0.2150 0.2150 0.2150 0.2150 149,500 +0.00(+0.00%)
Nov 08, 2022 0.2150 0.2150 0.2150 0.2150 308,366 +0.02(+10.26%)
Nov 07, 2022 0.1950 0.1950 0.1950 0.1950 51,950 -0.01(-2.50%)
Nov 04, 2022 0.1800 0.2000 0.1650 0.2000 400,340 +0.02(+8.11%)
Nov 03, 2022 0.1750 0.1850 0.1750 0.1850 11,001 -0.01(-5.13%)
Nov 02, 2022 0.1950 0.1950 0.1950 0.1950 5,000 +0.00(+0.00%)
Nov 01, 2022 0.1950 0.1950 0.1950 0.1950 500 +0.01(+2.63%)
Oct 31, 2022 0.1900 0.1900 0.1900 0.1900 1,110 -0.01(-5.00%)
Oct 28, 2022 0.1950 0.2000 0.1950 0.2000 20,001 +0.01(+5.26%)
Oct 27, 2022 0.1800 0.1950 0.1800 0.1900 49,700 +0.02(+11.76%)
Oct 25, 2022 0.1700 3 -0.02(-10.53%)
Oct 20, 2022 0.1900 5 +0.00(+0.00%)
Oct 19, 2022 0.1800 0.1900 0.1800 0.1900 18,200 +0.00(+0.00%)
Oct 17, 2022 0.1900 0 -0.01(-5.00%)
Oct 14, 2022 0.2000 0.2000 0.2000 0.2000 5,004 +0.00(+0.00%)
Oct 13, 2022 0.2000 0.2000 0.2000 0.2000 15,301 +0.01(+2.56%)
Oct 12, 2022 0.1950 0.1950 0.1950 0.1950 3,900 +0.00(+0.00%)
Oct 11, 2022 0.2050 0.2050 0.1950 0.1950 2,741 -0.01(-7.14%)
Oct 06, 2022 0.2100 0 +0.02(+13.51%)
Oct 05, 2022 0.1900 0.1950 0.1850 0.1850 21,951 -0.01(-5.13%)
Oct 04, 2022 0.1850 0.1950 0.1800 0.1950 40,213 +0.01(+2.63%)
Oct 03, 2022 0.1850 0.1900 0.1800 0.1900 28,202 +0.01(+2.70%)
Sep 30, 2022 0.1850 0.1900 0.1850 0.1850 30,649 +0.00(+0.00%)
Sep 28, 2022 0.1850 0 -0.01(-2.63%)
Sep 27, 2022 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-2.56%)
Sep 26, 2022 0.1850 0.1950 0.1850 0.1950 3,365 +0.03(+18.18%)
Sep 23, 2022 0.1750 0.1750 0.1650 0.1650 63,100 -0.02(-13.16%)
Sep 21, 2022 0.1900 0.1900 540 +0.01(+2.70%)
Sep 20, 2022 0.2000 0.2000 0.1850 0.1850 108,490 -0.02(-11.90%)
Sep 19, 2022 0.2150 0.2150 0.2100 0.2100 23,000 -0.01(-2.33%)
Sep 16, 2022 0.2150 0.2150 0.2150 0.2150 15,500 +0.00(+0.00%)
Sep 15, 2022 0.2150 0.2150 0.2150 0.2150 17,540 +0.00(+0.00%)
Sep 14, 2022 0.2050 0.2150 0.2050 0.2150 9,900 +0.01(+2.38%)
Sep 13, 2022 0.2100 0.2100 0.2100 0.2100 1,257 -0.01(-4.55%)
Sep 12, 2022 0.2100 0.2200 0.2100 0.2200 6,500 +0.01(+4.76%)
Sep 09, 2022 0.2150 0.2150 0.2100 0.2100 5,500 -0.01(-2.33%)
Sep 08, 2022 0.2250 0.2250 0.2100 0.2150 88,610 -0.01(-4.44%)
Sep 07, 2022 0.2300 0.2350 0.2250 0.2250 27,500 +0.00(+0.00%)
Sep 06, 2022 0.2250 0.2250 0.2250 0.2250 32,486 -0.01(-2.17%)
Sep 02, 2022 0.2300 0 +0.01(+2.22%)
Sep 01, 2022 0.2250 0.2250 0.2250 0.2250 1,020 +0.00(+0.00%)
Aug 31, 2022 0.2350 0.2350 0.2250 0.2250 15,956 -0.01(-6.25%)
Aug 30, 2022 0.2450 0.2650 0.2400 0.2400 68,000 -0.01(-2.04%)
Aug 29, 2022 0.2250 0.2500 0.2250 0.2450 29,925 +0.02(+8.89%)
Aug 26, 2022 0.2400 0.2400 0.2250 0.2250 62,030 -0.01(-4.26%)
Aug 25, 2022 0.2350 0.2400 0.2350 0.2350 9,778 +0.00(+2.17%)
Aug 24, 2022 0.2500 0.2550 0.2300 0.2300 36,020 -0.02(-8.00%)
Aug 23, 2022 0.2500 0.2500 0.2500 0.2500 7,560 +0.00(+0.00%)
Aug 22, 2022 0.2350 0.2500 0.2350 0.2500 20,001 +0.02(+6.38%)
Aug 19, 2022 0.2450 0.2450 0.2350 0.2350 40,988 -0.02(-6.00%)
Aug 16, 2022 0.2500 0 -0.01(-3.85%)
Aug 12, 2022 0.2600 0 +0.02(+6.12%)
Aug 11, 2022 0.2550 0.2600 0.2450 0.2450 42,500 -0.03(-10.91%)
Aug 10, 2022 0.2650 0.2750 0.2650 0.2750 10,000 +0.01(+3.77%)
Aug 08, 2022 0.2650 5 +0.01(+3.92%)
Aug 05, 2022 0.2500 0.2650 0.2500 0.2550 105,706 +0.00(+0.00%)
Aug 04, 2022 0.2450 0.2600 0.2450 0.2550 130,299 +0.01(+2.00%)
Aug 03, 2022 0.2500 0.2500 0.2500 0.2500 45,000 +0.01(+4.17%)
Aug 02, 2022 0.2500 0.2500 0.2400 0.2400 24,928 -0.01(-4.00%)
Jul 29, 2022 0.2500 0 +0.00(+0.00%)
Jul 28, 2022 0.2500 0.2550 0.2500 0.2500 100,800 +0.02(+11.11%)
Jul 27, 2022 0.2300 0.2300 0.2200 0.2250 89,700 -0.01(-2.17%)
Jul 26, 2022 0.2300 0.2300 0.2250 0.2300 123,410 -0.00(-2.13%)
Jul 25, 2022 0.2400 0.2450 0.2350 0.2350 38,300 -0.02(-6.00%)
Jul 22, 2022 0.2500 0.2550 0.2450 0.2500 23,158 +0.00(+0.00%)
Jul 21, 2022 0.2550 0.2550 0.2500 0.2500 9,176 +0.00(+0.00%)
Jul 20, 2022 0.2500 0.2500 0.2500 0.2500 4,700 +0.00(+0.00%)
Jul 19, 2022 0.2600 0.2600 0.2500 0.2500 16,526 -0.01(-3.85%)
Jul 18, 2022 0.2600 0.2600 0.2600 0.2600 10,351 -0.02(-7.14%)
Jul 14, 2022 0.2800 0 +0.01(+3.70%)
Jul 13, 2022 0.2700 0.2700 0.2600 0.2700 32,805 -0.01(-1.82%)
Jul 12, 2022 0.2700 0.2750 0.2700 0.2750 16,765 -0.01(-1.79%)
Jul 11, 2022 0.2750 0.2800 0.2750 0.2800 6,100 +0.00(+0.00%)
Jul 07, 2022 0.2800 0 +0.00(+0.00%)
Jul 06, 2022 0.2750 0.2800 0.2750 0.2800 8,000 +0.01(+1.82%)
Jul 05, 2022 0.2750 0.2750 0.2750 0.2750 38,500 +0.00(+0.00%)
Jul 04, 2022 0.2750 0.2750 0.2750 0.2750 2,500 -0.01(-1.79%)
Jun 30, 2022 0.2800 0 -0.00(-1.75%)
Jun 29, 2022 0.2800 0.2850 0.2800 0.2850 6,300 -0.01(-1.72%)
Jun 28, 2022 0.2850 0.2900 0.2850 0.2900 3,000 +0.01(+1.75%)
Jun 27, 2022 0.2800 0.2850 0.2800 0.2850 28,386 +0.00(+0.00%)
Jun 24, 2022 0.2950 0.3000 0.2850 0.2850 29,133 -0.01(-3.39%)
Jun 23, 2022 0.3100 0.3100 0.2900 0.2950 60,700 -0.02(-4.84%)
Jun 22, 2022 0.3100 0.3100 0.3100 0.3100 22,243 +0.00(+0.00%)
Jun 21, 2022 0.3150 0.3300 0.3050 0.3100 54,607 +0.01(+1.64%)
Jun 20, 2022 0.3000 0.3100 0.3000 0.3050 51,406 -0.01(-3.17%)
Jun 17, 2022 0.2950 0.3200 0.2950 0.3150 38,900 +0.01(+1.61%)
Jun 16, 2022 0.3000 0.3100 0.2800 0.3100 129,990 +0.00(+0.00%)
Jun 15, 2022 0.3100 0.3100 0.3000 0.3100 29,670 -0.01(-1.59%)
Jun 14, 2022 0.3100 0.3150 0.3100 0.3150 52,300 +0.01(+1.61%)
Jun 13, 2022 0.3400 0.3400 0.3000 0.3100 65,190 -0.02(-6.06%)
Jun 10, 2022 0.3250 0.3300 0.3200 0.3300 33,440 +0.00(+0.00%)
Jun 09, 2022 0.3300 0.3300 0.3300 0.3300 3,000 -0.01(-4.35%)
Jun 08, 2022 0.3450 0.3450 0.3450 0.3450 8,081 +0.01(+2.99%)
Jun 07, 2022 0.3550 0.3550 0.3200 0.3350 74,020 -0.01(-1.47%)
Jun 06, 2022 0.3700 0.3700 0.3400 0.3400 25,510 -0.00(-1.45%)
Jun 03, 2022 0.3450 0.3450 0.3450 0.3450 2,500 +0.00(+0.00%)
Jun 02, 2022 0.3300 0.3550 0.3300 0.3450 48,510 +0.00(+1.47%)
Jun 01, 2022 0.3300 0.3400 0.3250 0.3400 170,961 +0.00(+0.00%)
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%)
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.