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: 11:04 AM 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 30, 2018 0.2200 0.2300 0.2100 0.2300 75,000 +0.02(+9.52%)
Nov 29, 2018 0.2100 0.2200 0.2100 0.2100 46,000 -0.01(-4.55%)
Nov 28, 2018 0.1850 0.2200 0.1850 0.2200 10,220 +0.02(+10.00%)
Nov 27, 2018 0.2100 0.2100 0.2000 0.2000 384,590 -0.01(-6.98%)
Nov 26, 2018 0.2150 0.2200 0.2150 0.2150 51,500 -0.01(-4.44%)
Nov 23, 2018 0.2250 0.2250 0.2100 0.2250 25,500 +0.01(+4.65%)
Nov 22, 2018 0.2300 0.2300 0.2150 0.2150 3,300 -0.01(-4.44%)
Nov 21, 2018 0.2300 0.2350 0.2200 0.2250 126,147 -0.01(-2.17%)
Nov 20, 2018 0.2550 0.2550 0.2300 0.2300 13,304 -0.02(-8.00%)
Nov 19, 2018 0.2450 0.2550 0.2450 0.2500 48,000 +0.01(+2.04%)
Nov 16, 2018 0.2550 0.2550 0.2400 0.2450 100,655 -0.01(-2.00%)
Nov 15, 2018 0.2500 0.2500 0.2500 0.2500 59,455 +0.00(+0.00%)
Nov 14, 2018 0.2500 0.2550 0.2450 0.2500 124,602 -0.01(-3.85%)
Nov 13, 2018 0.2700 0.2850 0.2450 0.2600 73,900 -0.01(-1.89%)
Nov 12, 2018 0.2950 0.3000 0.2650 0.2650 14,900 -0.03(-11.67%)
Nov 09, 2018 0.2900 0.3000 0.2900 0.3000 16,500 +0.00(+0.00%)
Nov 08, 2018 0.3000 0.3000 0.2800 0.3000 16,644 -0.03(-9.09%)
Nov 07, 2018 0.3000 0.3300 0.3000 0.3300 34,500 +0.03(+8.20%)
Nov 06, 2018 0.3100 0.3200 0.3050 0.3050 5,325 +0.01(+1.67%)
Nov 05, 2018 0.2900 0.3050 0.2850 0.3000 95,913 -0.03(-7.69%)
Nov 02, 2018 0.3250 0.3250 0.3250 0.3250 1,377 -0.01(-1.52%)
Nov 01, 2018 0.3300 0.3350 0.3300 0.3300 47,585 +0.00(+0.00%)
Oct 31, 2018 0.3350 0.3350 0.3300 0.3300 7,111 +0.00(+0.00%)
Oct 30, 2018 0.3300 0.3400 0.3300 0.3300 16,540 -0.01(-1.49%)
Oct 29, 2018 0.3750 0.3750 0.3350 0.3350 35,525 -0.04(-11.84%)
Oct 26, 2018 0.3800 0.3800 0.3750 0.3800 15,588 -0.01(-2.56%)
Oct 25, 2018 0.3950 0.4300 0.3900 0.3900 7,590 -0.03(-7.14%)
Oct 24, 2018 0.3750 0.4200 0.3750 0.4200 15,497 +0.01(+3.70%)
Oct 23, 2018 0.3450 0.4300 0.3450 0.4050 304,311 +0.07(+20.90%)
Oct 22, 2018 0.3600 0.3650 0.3350 0.3350 71,532 -0.02(-5.63%)
Oct 19, 2018 0.3550 0.3550 0.3550 0.3550 25,100 +0.00(+0.00%)
Oct 18, 2018 0.3550 0.3550 0.3550 0.3550 500 +0.00(+0.00%)
Oct 17, 2018 0.3550 0.3550 0.3550 300 +0.00(+0.00%)
Oct 16, 2018 0.3550 0.3550 0.3550 0.3550 4,452 -0.02(-4.05%)
Oct 15, 2018 0.3700 0.3750 0.3700 0.3700 28,064 +0.01(+1.37%)
Oct 12, 2018 0.3500 0.3650 0.3350 0.3650 13,721 +0.01(+1.39%)
Oct 11, 2018 0.3600 0.3600 0.3600 0.3600 5,279 +0.02(+5.88%)
Oct 10, 2018 0.3350 0.3400 0.3300 0.3400 18,439 -0.00(-1.45%)
Oct 09, 2018 0.3450 0.3450 0.3350 0.3450 14,300 -0.02(-4.17%)
Oct 05, 2018 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Oct 04, 2018 0.3500 0.3700 0.3450 0.3500 62,140 -0.02(-5.41%)
Oct 03, 2018 0.3900 0.3900 0.3350 0.3700 101,204 -0.02(-5.13%)
Oct 02, 2018 0.4100 0.4100 0.3800 0.3900 35,872 -0.02(-3.70%)
Oct 01, 2018 0.4400 0.4400 0.4000 0.4050 14,459 +0.00(+0.00%)
Sep 28, 2018 0.4000 0.4050 0.4000 0.4050 4,000 +0.01(+1.25%)
Sep 27, 2018 0.4150 0.4150 0.4000 0.4000 6,415 +0.00(+0.00%)
Sep 26, 2018 0.4150 0.4450 0.3950 0.4000 17,925 -0.05(-12.09%)
Sep 25, 2018 0.4600 0.4600 0.4300 0.4550 19,150 +0.01(+2.25%)
Sep 24, 2018 0.4200 0.4750 0.4200 0.4450 9,094 +0.04(+9.88%)
Sep 21, 2018 0.4300 0.4300 0.4050 0.4050 15,975 +0.01(+2.53%)
Sep 20, 2018 0.4000 0.4100 0.3850 0.3950 20,652 -0.01(-1.25%)
Sep 19, 2018 0.4000 0.4300 0.4000 0.4000 8,550 -0.01(-2.44%)
Sep 18, 2018 0.4100 0.4100 0.4100 0.4100 9,804 +0.00(+0.00%)
Sep 17, 2018 0.4150 0.4200 0.4050 0.4100 54,376 -0.01(-2.38%)
Sep 14, 2018 0.4200 0.4200 0.4100 0.4200 19,000 -0.02(-4.55%)
Sep 13, 2018 0.4300 0.4500 0.4100 0.4400 20,250 -0.02(-4.35%)
Sep 12, 2018 0.4750 0.4750 0.4150 0.4600 178,898 -0.01(-3.16%)
Sep 11, 2018 0.4800 0.4900 0.4750 0.4750 21,466 -0.01(-1.04%)
Sep 10, 2018 0.4650 0.4800 0.4650 0.4800 14,700 +0.01(+3.23%)
Sep 07, 2018 0.4650 0.4650 0.4600 0.4650 11,500 +0.01(+1.09%)
Sep 05, 2018 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
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.