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

Allegiant Gold Ltd (TSV: AUAU )

0.1450 +0.0150 (+11.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 30, 2021 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Jul 29, 2021 0.3850 0.3950 0.3800 0.3800 83,014 +0.01(+1.33%)
Jul 28, 2021 0.3750 0.3750 0.3700 0.3750 35,188 +0.01(+1.35%)
Jul 27, 2021 0.3650 0.3950 0.3650 0.3700 1,262,274 -0.07(-15.91%)
Jul 26, 2021 0.4200 0.4400 0.4200 0.4400 29,591 +0.02(+4.76%)
Jul 23, 2021 0.4250 0.4250 0.4150 0.4200 9,815 +0.01(+2.44%)
Jul 22, 2021 0.3850 0.4200 0.3850 0.4100 12,813 +0.01(+2.50%)
Jul 21, 2021 0.3800 0.4000 0.3500 0.4000 110,536 +0.04(+11.11%)
Jul 20, 2021 0.3700 0.4000 0.3500 0.3600 58,575 -0.02(-5.26%)
Jul 19, 2021 0.4000 0.4000 0.3800 0.3800 87,309 -0.02(-3.80%)
Jul 16, 2021 0.4100 0.4150 0.3950 0.3950 49,810 -0.01(-1.25%)
Jul 15, 2021 0.4100 0.4100 0.4000 0.4000 7,507 +0.00(+0.00%)
Jul 14, 2021 0.4000 0.4000 0.3900 0.4000 26,588 +0.01(+2.56%)
Jul 13, 2021 0.4150 0.4150 0.3900 0.3900 117,520 -0.04(-9.30%)
Jul 12, 2021 0.4200 0.4300 0.4150 0.4300 76,065 +0.00(+0.00%)
Jul 09, 2021 0.4300 0.4400 0.4250 0.4300 97,157 -0.01(-2.27%)
Jul 08, 2021 0.4350 0.4400 0.4350 0.4400 29,190 -0.01(-1.12%)
Jul 07, 2021 0.4350 0.4500 0.4300 0.4450 47,652 +0.00(+0.00%)
Jul 06, 2021 0.4550 0.4550 0.4400 0.4450 21,802 +0.01(+1.14%)
Jul 05, 2021 0.4400 0.4400 0.4400 0.4400 17,110 +0.00(+0.00%)
Jul 02, 2021 0.4600 0.4650 0.4250 0.4400 214,758 -0.01(-2.22%)
Jun 30, 2021 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Jun 29, 2021 0.4500 0.4500 0.4100 0.4200 254,409 -0.03(-6.67%)
Jun 28, 2021 0.4550 0.4650 0.4350 0.4500 154,988 +0.02(+4.65%)
Jun 25, 2021 0.4250 0.4300 0.4200 0.4300 54,715 -0.01(-2.27%)
Jun 24, 2021 0.4300 0.4400 0.4250 0.4400 74,313 +0.01(+1.15%)
Jun 23, 2021 0.4300 0.4450 0.4300 0.4350 122,392 +0.01(+1.16%)
Jun 22, 2021 0.4550 0.4550 0.4300 0.4300 41,095 -0.04(-8.51%)
Jun 21, 2021 0.4800 0.4900 0.4700 0.4700 19,075 -0.03(-5.05%)
Jun 18, 2021 0.5200 0.5200 0.4800 0.4950 80,804 -0.02(-2.94%)
Jun 17, 2021 0.5200 0.5600 0.5100 0.5100 62,071 -0.05(-8.93%)
Jun 16, 2021 0.4550 0.5600 0.4550 0.5600 453,003 +0.08(+15.46%)
Jun 15, 2021 0.4800 0.4850 0.4600 0.4850 84,271 +0.01(+1.04%)
Jun 14, 2021 0.4750 0.4800 0.4600 0.4800 46,845 +0.01(+1.05%)
Jun 11, 2021 0.4550 0.4750 0.4500 0.4750 165,689 +0.01(+3.26%)
Jun 10, 2021 0.4450 0.4700 0.4450 0.4600 108,750 -0.01(-1.08%)
Jun 09, 2021 0.4400 0.4650 0.4250 0.4650 231,340 +0.02(+4.49%)
Jun 08, 2021 0.4300 0.4450 0.3900 0.4450 1,057,916 +0.01(+2.30%)
Jun 07, 2021 0.4500 0.4500 0.4100 0.4350 153,466 +0.00(+0.00%)
Jun 04, 2021 0.4400 0.4400 0.4200 0.4350 261,986 -0.01(-1.14%)
Jun 03, 2021 43.50 0.4700 0.4350 0.4400 32,949,900 +0.01(+1.15%)
Jun 02, 2021 0.4650 0.4800 0.4250 0.4350 318,468 -0.04(-8.42%)
Jun 01, 2021 0.4800 0.4800 0.4600 0.4750 164,420 -0.02(-3.06%)
May 31, 2021 0.4100 0.5200 0.4100 0.4900 432,064 +0.08(+20.99%)
May 28, 2021 0.3750 0.4200 0.3750 0.4050 503,813 +0.04(+9.46%)
May 27, 2021 0.3600 0.3850 0.3500 0.3700 1,426,022 +0.00(+0.00%)
May 26, 2021 0.3500 0.4600 0.3350 0.3700 2,567,528 +0.10(+39.62%)
May 21, 2021 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
May 20, 2021 0.2400 0.2550 0.2350 0.2500 53,556 +0.00(+0.00%)
May 19, 2021 0.2700 0.2700 0.2400 0.2500 63,878 -0.02(-5.66%)
May 18, 2021 0.2600 0.2650 0.2600 0.2650 20,029 +0.01(+1.92%)
May 17, 2021 0.2400 0.2600 0.2400 0.2600 35,341 +0.01(+4.00%)
May 14, 2021 0.2400 0.2500 0.2400 0.2500 26,760 +0.00(+0.00%)
May 13, 2021 0.2400 0.2500 0.2400 0.2500 22,254 +0.01(+2.04%)
May 12, 2021 0.2450 0.2500 0.2450 0.2450 26,936 -0.01(-2.00%)
May 11, 2021 0.2600 0.2600 0.2500 0.2500 38,140 -0.01(-3.85%)
May 10, 2021 0.2600 0.2700 0.2600 0.2600 16,733 -0.01(-3.70%)
May 07, 2021 0.2600 0.2700 0.2600 0.2700 30,683 +0.00(+0.00%)
May 06, 2021 0.2500 0.2700 0.2500 0.2700 44,188 +0.02(+5.88%)
May 05, 2021 0.2700 0.2700 0.2550 0.2550 1,334 -0.02(-5.56%)
May 04, 2021 0.2600 0.2700 0.2600 0.2700 10,356 -0.01(-3.57%)
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.