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 31, 2021 0.2300 0.2400 0.2300 0.2400 59,917 +0.00(+0.00%)
Mar 30, 2021 0.2350 0.2400 0.2350 0.2400 43,105 +0.01(+2.13%)
Mar 29, 2021 0.2350 0.2380 0.2350 0.2350 109,128 -0.01(-2.08%)
Mar 26, 2021 0.2350 0.2450 0.2350 0.2400 68,029 +0.00(+0.00%)
Mar 25, 2021 0.2550 0.2550 0.2350 0.2400 22,993 -0.01(-2.04%)
Mar 24, 2021 0.2450 0.2500 0.2400 0.2450 42,817 -0.02(-5.77%)
Mar 23, 2021 0.2600 0.2650 0.2450 0.2600 63,793 +0.01(+4.00%)
Mar 22, 2021 0.2550 0.2700 0.2500 0.2500 17,066 -0.01(-1.96%)
Mar 19, 2021 0.2600 0.2650 0.2550 0.2550 16,847 +0.01(+2.00%)
Mar 18, 2021 0.2550 0.2650 0.2500 0.2500 54,661 +0.00(+0.00%)
Mar 17, 2021 0.2550 0.2600 0.2500 0.2500 46,918 -0.01(-1.96%)
Mar 16, 2021 0.2700 0.2700 0.2550 0.2550 32,135 +0.00(+0.00%)
Mar 15, 2021 0.2650 0.2650 0.2550 0.2550 21,372 -0.01(-3.77%)
Mar 12, 2021 0.2650 0.2700 0.2500 0.2650 14,544 +0.00(+0.00%)
Mar 11, 2021 0.2650 0.2650 0.2500 0.2650 89,929 +0.01(+3.92%)
Mar 10, 2021 0.2700 0.2700 0.2550 0.2550 40,398 -0.01(-3.77%)
Mar 09, 2021 0.2600 0.2700 0.2600 0.2650 24,046 +0.01(+1.92%)
Mar 08, 2021 0.2600 0.2750 0.2500 0.2600 36,247 +0.00(+0.00%)
Mar 05, 2021 0.2750 0.2750 0.2550 0.2600 60,097 -0.01(-3.70%)
Mar 04, 2021 0.2650 0.2700 0.2650 0.2700 8,629 +0.01(+3.85%)
Mar 03, 2021 0.2800 0.2800 0.2550 0.2600 91,017 -0.02(-5.45%)
Mar 02, 2021 0.2700 0.2750 0.2600 0.2750 44,883 +0.01(+1.85%)
Mar 01, 2021 0.2700 0.2700 0.2550 0.2700 57,490 +0.01(+3.85%)
Feb 26, 2021 0.2600 0.2600 0.2600 0.2600 13,416 +0.00(+0.00%)
Feb 25, 2021 0.2600 0.2700 0.2550 0.2600 17,961 -0.01(-3.70%)
Feb 24, 2021 0.2650 0.2750 0.2600 0.2700 25,441 +0.01(+3.85%)
Feb 23, 2021 0.2800 0.2800 0.2600 0.2600 20,869 -0.01(-3.70%)
Feb 22, 2021 0.2600 0.2700 0.2500 0.2700 70,114 +0.02(+5.88%)
Feb 19, 2021 0.2650 0.2650 0.2500 0.2550 36,277 +0.00(+0.00%)
Feb 18, 2021 0.2650 0.2800 0.2500 0.2550 237,058 -0.01(-3.77%)
Feb 17, 2021 0.2700 0.2700 0.2550 0.2650 33,968 +0.01(+1.92%)
Feb 16, 2021 0.2650 0.2750 0.2550 0.2600 170,754 +0.00(+0.00%)
Feb 12, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 11, 2021 0.2700 0.2750 0.2600 0.2600 137,425 -0.01(-1.89%)
Feb 10, 2021 0.2800 0.2800 0.2600 0.2650 106,047 +0.00(+0.00%)
Feb 09, 2021 0.2800 0.2900 0.2650 0.2650 138,599 +0.00(+0.00%)
Feb 08, 2021 0.2800 0.2900 0.2650 0.2650 108,786 -0.02(-5.36%)
Feb 05, 2021 0.3000 0.3000 0.2750 0.2800 90,222 +0.00(+0.00%)
Feb 04, 2021 0.2900 0.3000 0.2800 0.2800 89,970 +0.00(+0.00%)
Feb 03, 2021 0.2700 0.2900 0.2700 0.2800 49,955 -0.02(-8.20%)
Feb 02, 2021 0.2900 0.3100 0.2900 0.3050 16,452 +0.02(+8.93%)
Feb 01, 2021 0.2850 0.2850 0.2750 0.2800 33,806 -0.00(-1.75%)
Jan 29, 2021 0.2850 0.2850 0.2850 0.2850 18,211 +0.02(+9.62%)
Jan 28, 2021 0.2850 0.2850 0.2600 0.2600 73,469 -0.02(-5.45%)
Jan 27, 2021 0.2850 0.2850 0.2750 0.2750 59,206 -0.01(-3.51%)
Jan 26, 2021 0.2800 0.2900 0.2800 0.2850 73,971 -0.01(-3.39%)
Jan 25, 2021 0.2900 0.3050 0.2900 0.2950 155,023 +0.01(+1.72%)
Jan 22, 2021 0.2900 0.3050 0.2900 0.2900 169,067 +0.00(+0.00%)
Jan 21, 2021 0.2900 0.2900 0.2900 0.2900 13,807 +0.00(+0.00%)
Jan 20, 2021 0.2800 0.2900 0.2700 0.2900 23,410 +0.01(+1.75%)
Jan 19, 2021 0.2900 0.2900 0.2800 0.2850 80,902 -0.01(-1.72%)
Jan 18, 2021 0.2950 0.2950 0.2900 0.2900 11,938 +0.00(+0.00%)
Jan 15, 2021 0.2800 0.2900 0.2800 0.2900 7,615 +0.01(+3.57%)
Jan 14, 2021 0.2750 0.2800 0.2650 0.2800 12,703 -0.00(-1.75%)
Jan 13, 2021 0.2750 0.2850 0.2700 0.2850 92,792 +0.00(+0.00%)
Jan 12, 2021 0.2900 0.2900 0.2700 0.2850 110,334 -0.02(-5.00%)
Jan 11, 2021 0.2900 0.3000 0.2900 0.3000 11,433 +0.01(+3.45%)
Jan 08, 2021 0.3100 0.3100 0.2800 0.2900 263,572 -0.01(-3.33%)
Jan 07, 2021 0.3150 0.3150 0.3000 0.3000 65,173 -0.01(-3.23%)
Jan 06, 2021 0.3150 0.3150 0.3100 0.3100 31,102 -0.01(-3.13%)
Jan 05, 2021 0.3300 0.3300 0.3150 0.3200 16,440 -0.01(-1.54%)
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.