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 -0.0100 (-6.25%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 26, 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 29, 2018 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Mar 28, 2018 0.5500 0.5500 0.5200 0.5200 36,793 -0.01(-1.89%)
Mar 27, 2018 0.5600 0.5900 0.5300 0.5300 58,152 -0.03(-5.36%)
Mar 26, 2018 0.5400 0.5600 0.5300 0.5600 25,340 +0.02(+3.70%)
Mar 23, 2018 0.5600 0.5800 0.5400 0.5400 89,180 -0.02(-3.57%)
Mar 22, 2018 0.5900 0.5900 0.5600 0.5600 60,600 -0.03(-5.08%)
Mar 21, 2018 0.5800 0.5900 0.5800 0.5900 19,460 +0.00(+0.00%)
Mar 20, 2018 0.5600 0.6000 0.5600 0.5900 24,523 +0.04(+7.27%)
Mar 19, 2018 0.5700 0.5700 0.5400 0.5500 32,413 +0.00(+0.00%)
Mar 16, 2018 0.5800 0.5900 0.5500 0.5500 60,980 -0.04(-6.78%)
Mar 15, 2018 0.5800 0.5900 0.5800 0.5900 21,120 +0.01(+1.72%)
Mar 14, 2018 0.5400 0.5800 0.5400 0.5800 25,038 +0.01(+1.75%)
Mar 13, 2018 0.5400 0.5700 0.5300 0.5700 148,280 -0.01(-1.72%)
Mar 12, 2018 0.5800 0.5800 0.5400 0.5800 92,531 -0.01(-1.69%)
Mar 09, 2018 0.5500 0.6000 0.5300 0.5900 90,434 +0.01(+1.72%)
Mar 08, 2018 0.6000 0.6000 0.5300 0.5800 104,901 +0.00(+0.00%)
Mar 07, 2018 0.5700 0.5800 0.5500 0.5800 112,484 +0.00(+0.00%)
Mar 06, 2018 0.5700 0.5800 0.5100 0.5800 109,101 +0.03(+5.45%)
Mar 05, 2018 0.5700 0.5700 0.5500 0.5500 60,700 +0.02(+3.77%)
Mar 02, 2018 0.5600 0.5700 0.5300 0.5300 83,602 -0.04(-7.02%)
Mar 01, 2018 0.5900 0.5900 0.5500 0.5700 72,560 -0.01(-1.72%)
Feb 28, 2018 0.5900 0.5900 0.5500 0.5800 37,410 +0.00(+0.00%)
Feb 27, 2018 0.5200 0.5800 0.5100 0.5800 68,534 +0.06(+11.54%)
Feb 26, 2018 0.5300 0.5400 0.5200 0.5200 75,660 -0.03(-5.45%)
Feb 23, 2018 0.5600 0.6000 0.5300 0.5500 40,106 -0.02(-3.51%)
Feb 22, 2018 0.5600 0.5600 0.5700 13,220 +0.01(+1.79%)
Feb 21, 2018 0.5600 0.6000 0.5600 0.5600 34,360 -0.03(-5.08%)
Feb 20, 2018 0.6200 0.6300 0.5700 0.5900 22,401 -0.03(-4.84%)
Feb 16, 2018 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Feb 15, 2018 0.6200 0.6300 0.5800 0.5900 66,099 +0.03(+5.36%)
Feb 14, 2018 0.5900 0.6000 0.5300 0.5600 201,760 -0.04(-6.67%)
Feb 13, 2018 0.5600 0.6000 0.5600 0.6000 44,170 +0.04(+7.14%)
Feb 12, 2018 0.5700 0.5700 0.5200 0.5600 50,555 +0.05(+9.80%)
Feb 09, 2018 0.5300 0.5900 0.5100 0.5100 99,391 +0.00(+0.00%)
Feb 08, 2018 0.5200 0.5200 0.5000 0.5100 99,121 +0.00(+0.00%)
Feb 07, 2018 0.5500 0.5500 0.5500 0.5100 48,200 -0.03(-5.56%)
Feb 06, 2018 0.6800 0.6800 0.4700 0.5400 68,751 -0.14(-20.59%)
Feb 05, 2018 0.6100 0.6800 0.6100 0.6800 37,320 +0.08(+13.33%)
Feb 02, 2018 0.6400 0.6900 0.6000 0.6000 53,608 -0.08(-11.76%)
Feb 01, 2018 0.6900 0.6900 0.6100 0.6800 53,809 -0.04(-5.56%)
Jan 31, 2018 0.7000 0.7400 0.6800 0.7200 58,575 +0.04(+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.