Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegiant Gold Ltd (TSV: AUAU )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Jul 31, 2020 0.3450 0.3450 0.3450 0 -0.03(-6.76%)
Jul 30, 2020 0.3700 0.3700 0.3700 0.3700 48,411 +0.00(+0.00%)
Jul 29, 2020 0.3550 0.3700 0.3550 0.3700 17,000 +0.00(+0.00%)
Jul 28, 2020 0.3750 0.3750 0.3650 0.3700 156,550 +0.00(+0.00%)
Jul 27, 2020 0.3500 0.3900 0.3400 0.3700 228,094 +0.04(+12.12%)
Jul 24, 2020 0.3400 0.3550 0.3100 0.3300 279,730 -0.01(-2.94%)
Jul 23, 2020 0.3300 0.3750 0.3200 0.3400 233,469 +0.01(+1.49%)
Jul 22, 2020 0.3550 0.3600 0.3350 0.3350 64,498 -0.02(-5.63%)
Jul 21, 2020 0.3600 0.3800 0.3550 0.3550 94,350 -0.01(-1.39%)
Jul 20, 2020 0.3900 0.4000 0.3600 0.3600 120,078 -0.04(-10.00%)
Jul 17, 2020 0.4000 0.4100 0.3900 0.4000 118,558 +0.00(+0.00%)
Jul 16, 2020 0.4100 0.4100 0.4000 0.4000 44,327 -0.01(-2.44%)
Jul 15, 2020 0.4200 0.4200 0.4100 0.4100 58,500 -0.01(-2.38%)
Jul 14, 2020 0.4300 0.4300 0.4200 0.4200 28,986 -0.01(-2.33%)
Jul 13, 2020 0.4550 0.4600 0.4300 0.4300 105,867 -0.02(-3.37%)
Jul 10, 2020 0.4450 0.4500 0.4250 0.4450 99,392 -0.01(-1.11%)
Jul 09, 2020 0.4450 0.4500 0.4400 0.4500 77,933 +0.00(+0.00%)
Jul 08, 2020 0.4150 0.4500 0.4150 0.4500 103,500 +0.02(+3.45%)
Jul 07, 2020 0.4500 0.4500 0.4250 0.4350 123,896 -0.02(-3.33%)
Jul 06, 2020 0.4100 0.4500 0.4100 0.4500 94,372 +0.06(+15.38%)
Jul 03, 2020 0.4100 0.4100 0.3900 0.3900 39,495 -0.02(-4.88%)
Jul 02, 2020 0.3850 0.4150 0.3830 0.4100 175,942 +0.02(+6.49%)
Jun 30, 2020 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Jun 29, 2020 0.3600 0.3700 0.3500 0.3700 75,022 +0.03(+7.25%)
Jun 26, 2020 0.3500 0.3650 0.3450 0.3450 47,250 -0.02(-4.17%)
Jun 25, 2020 0.3450 0.3650 0.3400 0.3600 193,538 +0.03(+9.09%)
Jun 23, 2020 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Jun 22, 2020 0.3500 0.3500 0.3200 0.3350 148,806 +0.01(+3.08%)
Jun 19, 2020 0.3400 0.3400 0.3150 0.3250 61,828 -0.02(-4.41%)
Jun 18, 2020 0.2850 0.3400 0.2850 0.3400 173,490 +0.06(+21.43%)
Jun 17, 2020 0.2950 0.2950 0.2700 0.2800 52,804 +0.00(+0.00%)
Jun 16, 2020 0.2800 0.2800 0.2800 0.2800 1,400 +0.00(+0.00%)
Jun 15, 2020 0.2800 0.2800 0.2800 0.2800 1,000 +0.00(+0.00%)
Jun 12, 2020 0.2800 0.2800 0.2700 0.2800 37,725 -0.01(-5.08%)
Jun 11, 2020 0.2850 0.2950 0.2850 0.2950 23,499 +0.01(+3.51%)
Jun 10, 2020 0.2950 0.2950 0.2850 0.2850 41,000 +0.00(+1.79%)
Jun 09, 2020 0.2750 0.2800 0.2750 0.2800 73,550 +0.01(+3.70%)
Jun 08, 2020 0.2850 0.3000 0.2700 0.2700 69,033 -0.01(-3.57%)
Jun 05, 2020 0.2800 0.2850 0.2700 0.2800 40,200 -0.00(-1.75%)
Jun 04, 2020 0.2800 0.2850 0.2800 0.2850 86,600 +0.01(+5.56%)
Jun 03, 2020 0.3300 0.3450 0.2700 0.2700 163,342 -0.07(-20.59%)
Jun 02, 2020 0.3500 0.3500 0.3400 0.3400 45,900 -0.01(-2.86%)
Jun 01, 2020 0.3400 0.3600 0.3300 0.3500 55,029 +0.01(+2.94%)
May 29, 2020 0.3300 0.3400 0.3300 0.3400 22,100 +0.02(+4.62%)
May 28, 2020 0.3250 0.3500 0.3050 0.3250 70,560 +0.03(+8.33%)
May 27, 2020 0.3300 0.3400 0.2850 0.3000 231,317 +0.00(+0.00%)
May 26, 2020 0.2700 0.3100 0.2600 0.3000 226,318 +0.03(+11.11%)
May 25, 2020 0.2700 0.2700 0.2300 0.2700 51,459 +0.00(+0.00%)
May 22, 2020 0.2700 0.2700 0.2700 0.2700 2,128 -0.01(-1.82%)
May 21, 2020 0.3000 0.3000 0.2700 0.2750 46,000 -0.01(-5.17%)
May 20, 2020 0.2500 0.2900 0.2500 0.2900 53,285 +0.01(+3.57%)
May 19, 2020 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+3.70%)
May 15, 2020 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
May 14, 2020 0.2600 0.2650 0.2550 0.2550 9,000 +0.01(+4.08%)
May 13, 2020 0.2700 0.2700 0.2450 0.2450 33,650 -0.04(-12.50%)
May 12, 2020 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.00%)
May 11, 2020 0.2350 0.2800 0.2350 0.2800 51,227 +0.02(+7.69%)
May 08, 2020 0.2400 0.2600 0.2400 0.2600 53,860 +0.02(+8.33%)
May 07, 2020 0.2300 0.2400 0.2300 0.2400 31,744 +0.01(+4.35%)
May 06, 2020 0.2200 0.2300 0.2200 0.2300 29,500 +0.00(+0.00%)
May 05, 2020 0.2250 0.2300 0.2250 0.2300 6,500 +0.00(+0.00%)
May 04, 2020 0.2350 0.2350 0.2300 0.2300 15,500 +0.00(+0.00%)
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.