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 (%)
Feb 27, 2023 0.2150 435 -0.02(-10.42%)
Feb 24, 2023 0.2300 0.2400 0.2150 0.2400 19,739 +0.01(+4.35%)
Feb 23, 2023 0.2150 0.2300 0.2150 0.2300 22,500 +0.01(+2.22%)
Feb 22, 2023 0.2250 0.2250 0.2250 0.2250 20,000 +0.00(+0.00%)
Feb 21, 2023 0.2200 0.2300 0.2200 0.2250 12,512 -0.01(-2.17%)
Feb 17, 2023 0.2300 0 +0.00(+0.00%)
Feb 16, 2023 0.2300 0.2300 0.2300 0.2300 40,010 +0.00(+0.00%)
Feb 15, 2023 0.2250 0.2300 0.2250 0.2300 11,500 -0.01(-4.17%)
Feb 14, 2023 0.2300 0.2400 0.2250 0.2400 4,721 +0.00(+0.00%)
Feb 13, 2023 0.2550 0.2550 0.2400 0.2400 13,526 +0.00(+0.00%)
Feb 08, 2023 0.2400 0 +0.01(+6.67%)
Feb 07, 2023 0.2250 0.2250 0.2250 0.2250 28,000 +0.00(+0.00%)
Feb 06, 2023 0.2450 0.2450 0.2250 0.2250 30,001 +0.00(+0.00%)
Feb 03, 2023 0.2250 0.2250 0.2250 0.2250 15,009 -0.02(-8.16%)
Feb 02, 2023 0.2500 0.2550 0.2300 0.2450 64,000 -0.01(-2.00%)
Feb 01, 2023 0.2600 0.2600 0.2500 0.2500 4,500 +0.00(+0.00%)
Jan 31, 2023 0.2500 0.2500 0.2500 0.2500 16,100 +0.00(+0.00%)
Jan 30, 2023 0.2730 0.2730 0.2500 0.2500 23,600 -0.02(-5.66%)
Jan 27, 2023 0.2650 0.2650 0.2650 0.2650 4,500 +0.00(+0.00%)
Jan 26, 2023 0.2600 0.2650 0.2600 0.2650 18,000 -0.01(-1.85%)
Jan 25, 2023 0.2800 0.2800 0.2700 0.2700 35,500 -0.01(-3.57%)
Jan 24, 2023 0.2850 0.2850 0.2750 0.2800 6,000 +0.00(+0.00%)
Jan 23, 2023 0.2850 0.2900 0.2800 0.2800 26,070 +0.01(+3.70%)
Jan 20, 2023 0.2700 0.2700 0.2650 0.2700 15,000 +0.02(+8.00%)
Jan 19, 2023 0.2350 0.2700 0.2350 0.2500 96,722 +0.01(+4.17%)
Jan 18, 2023 0.2400 0.2400 0.2400 0.2400 22,150 +0.01(+2.13%)
Jan 17, 2023 0.2350 0.2400 0.2200 0.2350 49,473 +0.01(+6.82%)
Jan 13, 2023 0.2200 0.2200 611 +0.01(+4.76%)
Jan 12, 2023 0.2150 0.2150 0.2100 0.2100 35,000 -0.01(-2.33%)
Jan 11, 2023 0.2000 0.2150 0.2000 0.2150 5,001 +0.01(+7.50%)
Jan 10, 2023 0.2150 0.2300 0.2000 0.2000 30,915 -0.01(-6.98%)
Jan 09, 2023 0.2100 0.2300 0.2000 0.2150 97,026 +0.01(+2.38%)
Jan 06, 2023 0.2000 0.2100 0.1950 0.2100 27,839 +0.01(+5.00%)
Jan 04, 2023 0.2000 233 +0.01(+5.26%)
Jan 03, 2023 0.1900 0.1900 0.1900 0.1900 9,085 -0.01(-2.56%)
Dec 30, 2022 0.1950 0 +0.02(+11.43%)
Dec 29, 2022 0.1800 0.1800 0.1750 0.1750 21,502 -0.01(-2.78%)
Dec 28, 2022 0.1800 0.1800 0.1800 0.1800 7,004 -0.01(-2.70%)
Dec 21, 2022 0.1850 0 +0.01(+2.78%)
Dec 20, 2022 0.1800 0.1800 0.1800 0.1800 60,000 +0.01(+9.09%)
Dec 19, 2022 0.1700 0.1700 0.1650 0.1650 5,074 -0.01(-8.33%)
Dec 16, 2022 0.1800 0.1800 0.1750 0.1800 121,200 +0.01(+2.86%)
Dec 15, 2022 0.1750 0.1750 0.1750 0.1750 2,700 -0.03(-12.50%)
Dec 14, 2022 0.1950 0.2000 0.1950 0.2000 3,055 -0.01(-4.76%)
Dec 13, 2022 0.1800 0.2150 0.1800 0.2100 28,669 +0.04(+23.53%)
Dec 12, 2022 0.1700 0.1700 0.1700 0.1700 8,200 -0.02(-10.53%)
Dec 09, 2022 0.1800 0.1900 0.1800 0.1900 10,012 +0.02(+8.57%)
Dec 08, 2022 0.1800 0.1950 0.1750 0.1750 19,058 -0.01(-2.78%)
Dec 07, 2022 0.1700 0.1800 0.1700 0.1800 86,920 +0.00(+0.00%)
Dec 06, 2022 0.1850 0.1850 0.1700 0.1800 143,575 -0.01(-5.26%)
Dec 05, 2022 0.1900 0.1900 0.1900 0.1900 1,100 -0.01(-7.32%)
Dec 02, 2022 0.2000 0.2050 0.2000 0.2050 47,700 -0.01(-2.38%)
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.