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 (%)
Jan 31, 2019 0.2650 0.2700 0.2600 0.2600 13,200 +0.00(+0.00%)
Jan 30, 2019 0.2750 0.2800 0.2500 0.2600 29,030 -0.01(-1.89%)
Jan 29, 2019 0.2200 0.2900 0.2200 0.2650 160,760 +0.06(+26.19%)
Jan 28, 2019 0.2000 0.2100 0.1950 0.2100 49,672 +0.01(+5.00%)
Jan 25, 2019 0.2000 0.2100 0.1900 0.2000 118,009 +0.01(+2.56%)
Jan 24, 2019 0.1950 0.2000 0.1950 0.1950 11,800 +0.00(+0.00%)
Jan 23, 2019 0.2100 0.2100 0.1900 0.1950 123,880 -0.01(-7.14%)
Jan 22, 2019 0.2100 0.2100 0.2050 0.2100 16,088 +0.01(+5.00%)
Jan 21, 2019 0.2050 0.2050 0.2000 0.2000 99,800 -0.00(-2.44%)
Jan 18, 2019 0.2150 0.2150 0.2050 0.2050 105,700 -0.02(-6.82%)
Jan 17, 2019 0.2200 0.2200 0.2200 0.2200 1,515 +0.01(+2.33%)
Jan 16, 2019 0.2300 0.2300 0.2150 0.2150 230,075 -0.02(-6.52%)
Jan 15, 2019 0.2300 0.2400 0.2300 0.2300 99,860 -0.00(-2.13%)
Jan 14, 2019 0.2350 0.2350 0.2300 0.2350 62,500 -0.01(-4.08%)
Jan 11, 2019 0.2750 0.2800 0.2400 0.2450 61,100 -0.03(-9.26%)
Jan 10, 2019 0.2700 0.2700 0.2500 0.2700 67,046 +0.00(+0.00%)
Jan 09, 2019 0.2800 0.2800 0.2700 0.2700 62,570 -0.01(-5.26%)
Jan 08, 2019 0.2700 0.2850 0.2700 0.2850 35,200 +0.01(+3.64%)
Jan 07, 2019 0.2900 0.3050 0.2750 0.2750 20,300 -0.01(-5.17%)
Jan 04, 2019 0.3100 0.3100 0.2800 0.2900 83,650 +0.01(+3.57%)
Jan 03, 2019 0.3100 0.3100 0.2800 0.2800 30,193 -0.03(-9.68%)
Jan 02, 2019 0.3100 0.3100 0.2850 0.3100 6,700 +0.00(+0.00%)
Dec 31, 2018 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Dec 28, 2018 0.3300 0.3300 0.2950 0.2950 40,200 -0.04(-10.61%)
Dec 27, 2018 0.3150 0.3300 0.3000 0.3300 117,000 +0.02(+6.45%)
Dec 24, 2018 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Dec 21, 2018 0.2700 0.2850 0.2700 0.2800 91,653 +0.05(+19.15%)
Dec 20, 2018 0.2350 0.2700 0.2300 0.2350 198,131 +0.02(+11.90%)
Dec 19, 2018 0.1750 0.2350 0.1750 0.2100 915,080 +0.05(+31.25%)
Dec 18, 2018 0.1600 0.1800 0.1600 0.1600 29,242 -0.02(-11.11%)
Dec 17, 2018 0.1750 0.1800 0.1650 0.1800 8,360 +0.01(+5.88%)
Dec 14, 2018 0.1650 0.1800 0.1650 0.1700 21,040 -0.01(-5.56%)
Dec 13, 2018 0.1700 0.1800 0.1650 0.1800 121,100 +0.00(+0.00%)
Dec 12, 2018 0.1900 0.1950 0.1750 0.1800 25,500 -0.01(-5.26%)
Dec 11, 2018 0.1800 0.2050 0.1800 0.1900 17,662 +0.00(+0.00%)
Dec 10, 2018 0.2200 0.2200 0.1900 0.1900 13,223 -0.03(-13.64%)
Dec 07, 2018 0.1900 0.2200 0.1800 0.2200 71,027 +0.03(+15.79%)
Dec 06, 2018 0.2100 0.2100 0.1750 0.1900 18,060 -0.01(-5.00%)
Dec 05, 2018 0.1950 0.2000 0.1950 0.2000 3,000 -0.02(-9.09%)
Dec 04, 2018 0.2200 0.2200 0.2200 0.2200 1,245 +0.02(+10.00%)
Dec 03, 2018 0.2100 0.2200 0.2000 0.2000 44,250 -0.03(-13.04%)
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%)
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.