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 (%)
Sep 29, 2023 0.1300 0.1300 0.1300 0.1300 3,000 -0.01(-3.70%)
Sep 28, 2023 0.1250 0.1350 0.1250 0.1350 62,500 +0.01(+3.85%)
Sep 27, 2023 0.1300 0.1300 0.1300 0.1300 12,000 +0.00(+0.00%)
Sep 26, 2023 0.1150 0.1300 0.1150 0.1300 16,200 +0.01(+13.04%)
Sep 25, 2023 0.1200 0.1200 0.1150 0.1150 24,500 -0.01(-8.00%)
Sep 22, 2023 0.1300 0.1300 0.1250 0.1250 67,360 -0.01(-7.41%)
Sep 21, 2023 0.1350 0.1350 0.1350 0.1350 1,733 +0.01(+3.85%)
Sep 20, 2023 0.1300 0.1350 0.1300 0.1300 85,005 +0.00(+0.00%)
Sep 19, 2023 0.1200 0.1400 0.1200 0.1300 618,715 +0.01(+8.33%)
Sep 18, 2023 0.1250 0.1250 0.1200 0.1200 21,297 +0.00(+0.00%)
Sep 14, 2023 0.1200 0 +0.00(+0.00%)
Sep 13, 2023 0.1200 0.1200 0.1200 0.1200 37,000 +0.00(+0.00%)
Sep 12, 2023 0.1250 0.1250 0.1200 0.1200 6,000 -0.01(-4.00%)
Sep 11, 2023 0.1300 0.1300 0.1200 0.1250 22,588 -0.01(-3.85%)
Sep 08, 2023 0.1350 0.1350 0.1300 0.1300 43,320 -0.01(-7.14%)
Sep 07, 2023 0.1350 0.1400 0.1350 0.1400 3,400 +0.01(+3.70%)
Sep 06, 2023 0.1400 0.1400 0.1350 0.1350 39,712 -0.01(-3.57%)
Sep 05, 2023 0.1450 0.1450 0.1400 0.1400 45,000 -0.00(-3.45%)
Sep 01, 2023 0.1450 0 +0.00(+0.00%)
Aug 31, 2023 0.1450 0.1500 0.1400 0.1450 26,021 +0.00(+0.00%)
Aug 30, 2023 0.1400 0.1450 0.1400 0.1450 74,220 +0.00(+3.57%)
Aug 29, 2023 0.1550 0.1550 0.1400 0.1400 177,098 -0.02(-12.50%)
Aug 28, 2023 0.1600 0.1600 0.1600 0.1600 8,000 +0.00(+0.00%)
Aug 25, 2023 0.1600 0.1650 0.1600 0.1600 7,940 -0.01(-3.03%)
Aug 24, 2023 0.1600 0.1650 0.1600 0.1650 17,000 +0.00(+0.00%)
Aug 23, 2023 0.1600 0.1650 0.1600 0.1650 11,000 +0.01(+6.45%)
Aug 22, 2023 0.1650 0.1650 0.1500 0.1550 52,850 -0.02(-8.82%)
Aug 21, 2023 0.1600 0.1700 0.1600 0.1700 89,500 +0.02(+9.68%)
Aug 18, 2023 0.1600 0.1600 0.1550 0.1550 5,600 -0.01(-6.06%)
Aug 17, 2023 0.1550 0.1700 0.1550 0.1650 171,500 +0.01(+6.45%)
Aug 16, 2023 0.1500 0.1550 0.1500 0.1550 37,710 +0.00(+0.00%)
Aug 15, 2023 0.1550 0.1550 0.1550 0.1550 49,500 +0.00(+0.00%)
Aug 14, 2023 0.1550 0.1550 0.1550 0.1550 8,500 +0.00(+0.00%)
Aug 11, 2023 0.1550 0.1550 0.1550 0.1550 501 -0.01(-3.13%)
Aug 10, 2023 0.1600 0.1600 0.1600 0.1600 15,500 +0.00(+0.00%)
Aug 09, 2023 0.1650 0.1650 0.1600 0.1600 30,010 -0.01(-3.03%)
Aug 08, 2023 0.1650 0.1650 0.1650 0.1650 16,434 -0.01(-2.94%)
Aug 04, 2023 0.1700 0 +0.01(+3.03%)
Aug 03, 2023 0.1600 0.1700 0.1600 0.1650 103,500 +0.01(+3.13%)
Aug 02, 2023 0.1700 0.1700 0.1600 0.1600 85,740 -0.01(-8.57%)
Aug 01, 2023 0.1700 0.1750 0.1700 0.1750 26,500 +0.00(+2.94%)
Jul 31, 2023 0.1650 0.1730 0.1650 0.1700 31,555 +0.01(+6.25%)
Jul 28, 2023 0.1600 0.1600 0.1600 0.1600 1,068 +0.01(+3.23%)
Jul 27, 2023 0.1500 0.1550 0.1500 0.1550 25,250 +0.00(+0.00%)
Jul 26, 2023 0.1550 0.1550 0.1550 0.1550 4,000 +0.01(+3.33%)
Jul 25, 2023 0.1500 0.1500 0.1500 0.1500 18,500 +0.01(+3.45%)
Jul 24, 2023 0.1500 0.1500 0.1450 0.1450 16,400 +0.00(+0.00%)
Jul 21, 2023 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
Jul 20, 2023 0.1450 0.1450 0.1450 0.1450 16,700 -0.01(-3.33%)
Jul 19, 2023 0.1550 0.1550 0.1500 0.1500 16,500 +0.00(+0.00%)
Jul 18, 2023 0.1500 0.1500 0.1500 0.1500 17,530 +0.00(+0.00%)
Jul 17, 2023 0.1500 0.1500 0.1500 0.1500 1,500 -0.01(-3.23%)
Jul 14, 2023 0.1550 0.1550 0.1550 0.1550 1,911 -0.01(-3.13%)
Jul 13, 2023 0.1650 0.1650 0.1600 0.1600 93,500 -0.01(-3.03%)
Jul 11, 2023 0.1650 0 +0.02(+10.00%)
Jul 10, 2023 0.1400 0.1500 0.1350 0.1500 241,092 +0.01(+3.45%)
Jul 07, 2023 0.1500 0.1500 0.1450 0.1450 9,496 -0.01(-6.45%)
Jul 06, 2023 0.1600 0.1600 0.1550 0.1550 101,220 -0.02(-8.82%)
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.