African Gold Gr (OP: AGGFF )

0.1428 USD +0.0101 (+7.61%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2011 0.5481 0.5481 0.5481 0 +0.01(+1.22%)
Aug 24, 2011 0.5415 0.5415 0.5415 0 -0.01(-1.83%)
Aug 23, 2011 0.5516 0.5516 0.5516 0.5516 2,000 +0.00(+0.13%)
Aug 22, 2011 0.5455 0.5516 0.5403 0.5509 22,800 +0.02(+3.92%)
Aug 18, 2011 0.5301 0.5301 0.5301 0 -0.01(-1.27%)
Aug 17, 2011 0.5369 0.5369 0.5369 0.5369 200 -0.01(-1.31%)
Aug 16, 2011 0.5343 0.5440 0.5343 0.5440 1,300 +0.01(+2.12%)
Aug 15, 2011 0.5327 0.5327 0.5327 0.5327 500 +0.03(+6.54%)
Aug 12, 2011 0.5000 0.5000 0.5000 0.5000 20,000 -0.01(-2.10%)
Aug 11, 2011 0.5286 0.5286 0.4846 0.5107 30,900 -0.04(-6.77%)
Aug 10, 2011 0.4805 0.5478 0.4805 0.5478 26,500 +0.05(+9.98%)
Aug 09, 2011 0.5038 0.5044 0.4981 0.4981 5,500 -0.01(-2.30%)
Aug 08, 2011 0.5216 0.5216 0.5056 0.5098 13,500 -0.04(-6.77%)
Aug 05, 2011 0.5896 0.5896 0.5158 0.5468 8,200 -0.08(-13.00%)
Aug 04, 2011 0.6292 0.6292 0.5880 0.6285 8,112 -0.03(-5.13%)
Aug 03, 2011 0.6520 0.6625 0.6520 0.6625 15,000 +0.01(+1.69%)
Aug 02, 2011 0.6522 0.6630 0.6515 0.6515 16,539 +0.03(+4.57%)
Jul 29, 2011 0.6230 0.6230 0.6230 0 -0.03(-4.96%)
Jul 28, 2011 0.6555 0.6555 0.6555 0.6555 216 -0.00(-0.08%)
Jul 27, 2011 0.7011 0.6960 0.6560 0.6560 54,500 -0.03(-4.14%)
Jul 26, 2011 0.6839 0.6843 0.6838 0.6843 10,000 +0.00(+0.31%)
Jul 21, 2011 0.6822 0.6822 0.6822 0 +0.04(+6.78%)
Jul 20, 2011 0.6389 0.6389 0.6389 0.6389 2,000 +0.00(+0.39%)
Jul 19, 2011 0.6992 0.6992 0.6364 0.6364 15,500 -0.06(-9.18%)
Jul 18, 2011 0.7007 0.7007 0.7007 0.7007 500 -0.01(-0.89%)
Jul 15, 2011 0.7463 0.7463 0.7070 0.7070 18,000 -0.03(-3.69%)
Jul 14, 2011 0.7781 0.8201 0.7025 0.7341 40,100 -0.01(-1.46%)
Jul 13, 2011 0.7738 0.8079 0.7450 0.7450 58,600 +0.04(+5.08%)
Jul 12, 2011 0.6378 0.7090 0.6378 0.7090 25,300 +0.05(+7.26%)
Jul 08, 2011 0.6610 0.6610 0.6610 0 +0.04(+6.53%)
Jul 07, 2011 0.6310 0.6310 0.6205 0.6205 14,900 +0.01(+2.43%)
Jul 06, 2011 0.4972 0.6060 0.4915 0.6058 57,000 +0.12(+24.24%)
Jun 30, 2011 0.4876 0.4876 0.4876 0 +0.02(+4.23%)
Jun 29, 2011 0.4481 0.4678 0.4481 0.4678 42,000 +0.06(+14.10%)
Jun 27, 2011 0.4100 0.4100 0.4100 0 -0.03(-6.09%)
Jun 24, 2011 0.4420 0.4420 0.4366 0.4366 1,350 -0.02(-3.87%)
Jun 23, 2011 0.4590 0.4590 0.4530 0.4542 4,500 -0.05(-9.11%)
Jun 22, 2011 0.4940 0.4997 0.4785 0.4997 6,460 -0.01(-1.77%)
Jun 21, 2011 0.5087 0.5087 0.5087 0.5087 3,000 +0.03(+7.12%)
Jun 20, 2011 0.4749 0.4749 0.4749 0.4749 1,000 +0.02(+4.74%)
Jun 17, 2011 0.4534 0.4534 0.4534 0.4534 3,000 -0.00(-0.96%)
Jun 16, 2011 0.4774 0.4836 0.4570 0.4578 24,500 -0.04(-7.29%)
Jun 15, 2011 0.4735 0.4938 0.4735 0.4938 2,300 +0.01(+2.77%)
Jun 14, 2011 0.4847 0.4856 0.4805 0.4805 12,650 +0.00(+1.03%)
Jun 13, 2011 0.5579 0.5579 0.4756 0.4756 30,000 -0.08(-14.74%)
Jun 10, 2011 0.5775 0.5880 0.5500 0.5578 11,000 -0.03(-5.67%)
Jun 09, 2011 0.5790 0.6010 0.5700 0.5913 8,300 +0.01(+2.55%)
Jun 08, 2011 0.5780 0.5780 0.5458 0.5766 23,350 -0.02(-3.98%)
Jun 07, 2011 0.6206 0.6208 0.6005 0.6005 12,000 -0.04(-5.83%)
Jun 06, 2011 0.6171 0.6377 0.6169 0.6377 35,000 +0.02(+3.27%)
Jun 03, 2011 0.6460 0.6490 0.6175 0.6175 24,000 -0.03(-5.07%)
May 24, 2011 0.6387 0.6505 0.6387 0.6505 12,000 +0.01(+0.96%)
May 20, 2011 0.6443 0.6443 0.6443 0 +0.01(+1.48%)
May 19, 2011 0.6349 0.6349 0.6349 0.6349 3,000 +0.02(+3.64%)
May 18, 2011 0.5500 0.6126 0.5500 0.6126 10,440 +0.03(+5.51%)
May 17, 2011 0.5450 0.5806 0.5370 0.5806 7,000 +0.01(+1.86%)
May 16, 2011 0.6322 0.6322 0.5700 0.5700 11,300 -0.07(-10.80%)
May 12, 2011 0.6390 0.6390 0.6390 0.6390 0 -0.04(-6.18%)
May 11, 2011 0.6945 0.7058 0.6740 0.6811 64,000 -0.03(-4.55%)
May 10, 2011 0.7136 0.7136 0.7136 0.7136 3,000 -0.01(-1.03%)
May 09, 2011 0.7106 0.7210 0.7106 0.7210 7,000 +0.01(+1.55%)
May 06, 2011 0.6995 0.7100 0.6995 0.7100 6,000 +0.00(+0.27%)
May 05, 2011 0.7288 0.7425 0.6982 0.7081 22,350 -0.03(-3.66%)
May 04, 2011 0.6928 0.7350 0.6832 0.7350 12,400 -0.01(-1.97%)
May 03, 2011 0.7497 0.7500 0.7497 0.7498 7,300 -0.04(-4.48%)
May 02, 2011 0.7850 0.7850 0.7850 0.7850 4,000 -0.01(-0.87%)
Apr 29, 2011 0.7919 0.7919 0.7919 0.7919 600 -0.00(-0.29%)
Apr 28, 2011 0.8274 0.8370 0.7830 0.7942 4,160 -0.01(-1.34%)
Apr 27, 2011 0.7809 0.8140 0.7809 0.8050 26,000 +0.04(+5.78%)
Apr 26, 2011 0.7856 0.7856 0.7610 0.7610 4,500 -0.02(-2.44%)
Apr 25, 2011 0.8115 0.8213 0.7800 0.7800 40,700 -0.03(-4.05%)
Apr 21, 2011 0.8476 0.8476 0.8025 0.8129 45,100 -0.04(-4.86%)
Apr 20, 2011 0.8449 0.8661 0.8329 0.8544 34,184 -0.02(-2.20%)
Apr 19, 2011 0.8944 0.8947 0.8736 0.8736 12,750 -0.00(-0.34%)
Apr 18, 2011 0.8975 0.8975 0.8397 0.8766 52,800 -0.00(-0.22%)
Apr 15, 2011 0.9390 0.9390 0.8689 0.8785 40,700 -0.06(-6.78%)
Apr 14, 2011 0.9482 0.9733 0.9404 0.9424 17,591 -0.01(-0.64%)
Apr 13, 2011 0.9950 0.9950 0.9485 0.9485 4,300 -0.02(-2.18%)
Apr 12, 2011 0.9885 0.9885 0.8988 0.9696 12,100 -0.03(-3.19%)
Apr 08, 2011 1.002 1.002 1.002 1.002 0 +0.02(+1.92%)
Apr 07, 2011 0.9333 0.9826 0.9325 0.9826 51,100 +0.08(+8.96%)
Apr 06, 2011 0.9340 0.9340 0.9018 0.9018 17,123 -0.04(-3.96%)
Apr 05, 2011 0.9401 0.9401 0.9390 0.9390 2,800 +0.05(+5.14%)
Apr 04, 2011 0.9361 0.9361 0.8833 0.8931 43,525 -0.01(-1.59%)
Apr 01, 2011 0.8860 0.9075 0.8860 0.9075 9,600 -0.01(-0.65%)
Mar 31, 2011 0.9110 0.9134 0.9110 0.9134 2,000 +0.01(+1.39%)
Mar 30, 2011 0.9009 0.9009 0.9009 0.9009 9,400 -0.01(-1.59%)
Mar 29, 2011 0.9155 0.9155 0.9155 0.9155 3,000 -0.00(-0.14%)
Mar 28, 2011 0.9085 0.9276 0.9085 0.9168 33,000 +0.01(+1.65%)
Mar 25, 2011 0.9176 0.9250 0.9019 0.9019 21,700 -0.08(-7.88%)
Mar 24, 2011 0.9395 0.9879 0.9395 0.9790 34,500 +0.04(+4.15%)
Mar 23, 2011 0.9000 0.9400 0.8902 0.9400 38,500 +0.01(+1.48%)
Mar 22, 2011 0.9260 0.9263 0.9260 0.9263 26,600 +0.00(+0.24%)
Mar 21, 2011 0.9254 0.9259 0.9146 0.9241 16,600 +0.07(+7.85%)
Mar 18, 2011 0.8191 0.8683 0.8069 0.8568 39,400 +0.01(+1.23%)
Mar 17, 2011 0.8463 0.8464 0.8349 0.8464 7,500 +0.01(+1.66%)
Mar 16, 2011 0.8730 0.8829 0.7995 0.8326 34,434 -0.05(-5.49%)
Mar 15, 2011 0.8344 0.8810 0.7964 0.8810 35,150 -0.05(-5.20%)
Mar 14, 2011 0.8761 0.9293 0.8761 0.9293 37,000 -0.00(-0.25%)
Mar 11, 2011 0.8131 0.9316 0.8131 0.9316 15,600 +0.05(+6.24%)
Mar 10, 2011 0.8764 0.9085 0.8351 0.8769 16,700 -0.08(-8.20%)
Mar 09, 2011 0.9855 0.9866 0.9033 0.9552 16,400 -0.08(-8.05%)
Mar 07, 2011 1.039 1.039 1.039 1.039 0 -0.01(-1.00%)
Mar 04, 2011 1.023 1.090 1.023 1.049 16,400 +0.06(+5.83%)
Mar 03, 2011 0.9201 0.9915 0.8893 0.9915 29,500 +0.00(+0.17%)
Mar 02, 2011 1.038 1.038 0.9720 0.9898 36,000 -0.03(-3.11%)
Mar 01, 2011 1.048 1.048 1.005 1.022 1,750 +0.01(+1.29%)
Feb 28, 2011 1.028 1.028 1.009 1.009 15,000 -0.05(-5.03%)
Feb 25, 2011 1.030 1.062 1.030 1.062 16,005 +0.07(+7.12%)
Feb 24, 2011 1.038 1.058 0.9914 0.9914 6,100 -0.04(-3.54%)
Feb 23, 2011 0.9605 1.039 0.9605 1.028 20,160 +0.08(+8.85%)
Feb 22, 2011 0.9695 0.9785 0.9331 0.9442 179,900 -0.02(-2.51%)
Feb 18, 2011 0.9519 0.9700 0.9506 0.9685 21,120 +0.05(+5.39%)
Feb 17, 2011 0.9000 0.9294 0.9000 0.9190 45,800 +0.01(+1.16%)
Feb 16, 2011 0.8667 0.9085 0.8657 0.9085 13,530 +0.11(+14.35%)
Feb 15, 2011 0.8056 0.8056 0.7945 0.7945 3,100 +0.01(+1.37%)
Feb 14, 2011 0.7433 0.8045 0.7433 0.7838 10,400 +0.03(+4.08%)
Feb 11, 2011 0.7607 0.7620 0.7531 0.7531 3,200 -0.01(-0.71%)
Feb 09, 2011 0.7585 0.7585 0.7585 0 -0.01(-1.86%)
Feb 08, 2011 0.7729 0.7729 0.7729 0.7729 1,000 -0.04(-5.08%)
Feb 07, 2011 0.8143 0.8143 0.8143 0.8143 500 +0.02(+2.51%)
Feb 04, 2011 0.7915 0.7944 0.7915 0.7944 11,500 +0.01(+1.39%)
Feb 03, 2011 0.7835 0.7835 0.7835 0.7835 20,000 -0.00(-0.06%)
Feb 02, 2011 0.7530 0.8091 0.7530 0.7840 17,200 +0.03(+4.26%)
Feb 01, 2011 0.7570 0.7570 0.7069 0.7520 20,000 +0.02(+2.38%)
Jan 31, 2011 0.7760 0.7760 0.7150 0.7345 74,900 -0.05(-6.40%)
Jan 28, 2011 0.7680 0.7857 0.7354 0.7847 18,650 +0.01(+1.95%)
Jan 27, 2011 0.7903 0.7904 0.7697 0.7697 20,000 +0.01(+1.49%)
Jan 26, 2011 0.7370 0.7686 0.7370 0.7584 11,200 +0.00(+0.25%)
Jan 25, 2011 0.7550 0.7565 0.7203 0.7565 22,561 -0.05(-6.71%)
Jan 24, 2011 0.7979 0.8109 0.7570 0.8109 37,319 +0.00(+0.22%)
Jan 21, 2011 0.7900 0.8091 0.7900 0.8091 21,500 +0.01(+1.58%)
Jan 20, 2011 0.8145 0.8440 0.7851 0.7965 41,300 -0.06(-7.23%)
Jan 19, 2011 0.8494 0.8586 0.8275 0.8586 8,800 -0.01(-1.53%)
Jan 18, 2011 0.8238 0.8830 0.8238 0.8719 22,300 +0.07(+8.47%)
Jan 14, 2011 0.8320 0.8401 0.7912 0.8038 19,700 -0.06(-7.32%)
Jan 13, 2011 0.9055 0.9055 0.8672 0.8673 12,000 -0.03(-3.36%)
Jan 12, 2011 0.8975 0.8975 0.8975 0.8975 6,000 +0.01(+0.62%)
Jan 11, 2011 0.9138 0.9138 0.8920 0.8920 1,500 -0.02(-2.19%)
Jan 10, 2011 0.8980 0.9120 0.8904 0.9120 14,500 -0.03(-2.88%)
Jan 07, 2011 0.9738 0.9895 0.9390 0.9390 13,350 +0.01(+1.05%)
Jan 06, 2011 0.9477 0.9576 0.9270 0.9292 20,722 +0.03(+3.28%)
Jan 05, 2011 0.8968 0.9212 0.8968 0.8997 3,500 +0.03(+3.89%)
Jan 04, 2011 0.8900 0.9088 0.8660 0.8660 26,200 -0.06(-6.03%)
Dec 31, 2010 0.9216 0.9216 0.9216 0 +0.01(+0.69%)
Dec 30, 2010 0.8845 0.9250 0.8745 0.9153 42,250 +0.00(+0.08%)
Dec 29, 2010 0.9450 0.9560 0.8960 0.9146 49,775 +0.01(+0.79%)
Dec 23, 2010 0.9074 0.9074 0.9074 0 +0.10(+12.94%)
Dec 22, 2010 0.7630 0.8040 0.7625 0.8034 17,300 +0.04(+5.56%)
Dec 21, 2010 0.7611 0.7611 0.7611 0.7611 1,650 +0.02(+2.57%)
Dec 20, 2010 0.7304 0.7512 0.7300 0.7420 26,700 +0.03(+4.88%)
Dec 17, 2010 0.7100 0.7100 0.6965 0.7075 32,000 -0.00(-0.23%)
Dec 16, 2010 0.7015 0.7220 0.6999 0.7091 14,200 -0.01(-1.72%)
Dec 15, 2010 0.7220 0.7220 0.7215 0.7215 4,000 -0.01(-1.35%)
Dec 14, 2010 0.7170 0.7485 0.7170 0.7314 20,870 -0.01(-1.14%)
Dec 13, 2010 0.7610 0.7625 0.7398 0.7398 9,200 -0.01(-1.07%)
Dec 10, 2010 0.7180 0.7683 0.7170 0.7478 23,420 +0.03(+4.28%)
Dec 09, 2010 0.7594 0.7675 0.7075 0.7171 23,800 -0.05(-6.47%)
Dec 08, 2010 0.7575 0.7667 0.7484 0.7667 23,500 -0.01(-1.33%)
Dec 07, 2010 0.8624 0.8624 0.7770 0.7770 61,200 -0.05(-6.57%)
Dec 06, 2010 0.8791 0.8793 0.8198 0.8316 48,100 +0.01(+1.35%)
Dec 03, 2010 0.7311 0.8405 0.7311 0.8205 34,261 +0.05(+6.67%)
Dec 02, 2010 0.7901 0.7924 0.7692 0.7692 27,100 -0.00(-0.31%)
Dec 01, 2010 0.7907 0.7907 0.7290 0.7716 48,800 +0.02(+2.06%)
Nov 30, 2010 0.7153 0.8149 0.7153 0.7560 58,840 +0.03(+4.64%)
Nov 29, 2010 0.7098 0.7225 0.6700 0.7225 32,620 +0.03(+4.41%)
Nov 26, 2010 0.6605 0.6920 0.6605 0.6920 16,000 -0.01(-0.79%)
Nov 24, 2010 0.6975 0.6975 0.6975 0.6975 7,000 +0.02(+2.69%)
Nov 23, 2010 0.6895 0.7105 0.6693 0.6792 33,500 -0.03(-4.67%)
Nov 22, 2010 0.7100 0.7317 0.6900 0.7125 19,400 -0.03(-3.91%)
Nov 19, 2010 0.6903 0.7620 0.6795 0.7415 27,050 +0.05(+7.32%)
Nov 18, 2010 0.7126 0.7126 0.6909 0.6909 30,792 +0.03(+4.65%)
Nov 17, 2010 0.6905 0.6905 0.6602 0.6602 21,300 +0.02(+3.27%)
Nov 16, 2010 0.6815 0.6923 0.6393 0.6393 25,500 -0.05(-7.40%)
Nov 15, 2010 0.7506 0.7506 0.6904 0.6904 52,100 -0.04(-5.23%)
Nov 12, 2010 0.7178 0.7285 0.7178 0.7285 4,400 +0.01(+1.07%)
Nov 11, 2010 0.7435 0.7435 0.7008 0.7208 8,300 -0.01(-1.87%)
Nov 10, 2010 0.6851 0.7345 0.6415 0.7345 38,200 +0.05(+8.06%)
Nov 09, 2010 0.7140 0.7140 0.6620 0.6797 44,500 -0.00(-0.48%)
Nov 08, 2010 0.6324 0.7240 0.6309 0.6830 73,137 +0.09(+14.89%)
Nov 05, 2010 0.5445 0.6060 0.5445 0.5945 38,350 +0.03(+5.41%)
Nov 04, 2010 0.5639 0.5640 0.5225 0.5640 177,000 +0.01(+2.55%)
Nov 03, 2010 0.5490 0.5500 0.5300 0.5500 24,500 -0.02(-3.51%)
Nov 02, 2010 0.5390 0.5700 0.5390 0.5700 10,600 +0.01(+2.28%)
Nov 01, 2010 0.5369 0.5573 0.5270 0.5573 6,000 -0.01(-1.40%)
Oct 29, 2010 0.5647 0.5652 0.5647 0.5652 11,000 -0.01(-1.62%)
Oct 28, 2010 0.5705 0.5746 0.5149 0.5745 21,600 +0.03(+4.97%)
Oct 27, 2010 0.5473 0.5473 0.5473 0.5473 3,000 -0.04(-6.25%)
Oct 25, 2010 0.5950 0.5950 0.5670 0.5838 12,200 +0.02(+4.27%)
Oct 22, 2010 0.5705 0.5705 0.5599 0.5599 12,500 +0.00(+0.00%)
Oct 21, 2010 0.5599 0.5599 0.5599 0.5599 5,000 +0.01(+1.32%)
Oct 20, 2010 0.5385 0.5526 0.5385 0.5526 3,600 -0.01(-0.91%)
Oct 19, 2010 0.5457 0.5650 0.5355 0.5577 35,500 -0.02(-3.33%)
Oct 18, 2010 0.5540 0.5769 0.5540 0.5769 16,000 -0.03(-4.19%)
Oct 15, 2010 0.6021 0.6021 0.6021 0.6021 2,500 -0.02(-3.20%)
Oct 14, 2010 0.6027 0.6220 0.5721 0.6220 29,000 +0.05(+8.59%)
Oct 13, 2010 0.6035 0.6035 0.5728 0.5728 4,400 -0.02(-2.67%)
Oct 12, 2010 0.5560 0.5985 0.5560 0.5885 14,000 -0.03(-4.23%)
Oct 07, 2010 0.6145 0.6145 0.6145 0 +0.02(+2.93%)
Oct 06, 2010 0.5970 0.5970 0.5970 0.5970 700 +0.01(+1.88%)
Oct 05, 2010 0.6050 0.6050 0.5860 0.5860 12,000 +0.03(+6.04%)
Oct 04, 2010 0.6420 0.6420 0.5526 0.5526 26,300 -0.10(-15.79%)
Sep 30, 2010 0.6562 0.6562 0.6562 0 -0.01(-1.55%)
Sep 29, 2010 0.6665 0.6665 0.6665 0.6665 2,500 -0.01(-1.19%)
Sep 28, 2010 0.6645 0.6745 0.6645 0.6745 17,500 +0.01(+0.97%)
Sep 27, 2010 0.6680 0.6680 0.6680 0.6680 1,300 +0.02(+3.33%)
Sep 24, 2010 0.6394 0.6465 0.6394 0.6465 25,000 +0.00(+0.08%)
Sep 22, 2010 0.6460 0.6460 0.6460 0 +0.04(+6.58%)
Sep 21, 2010 0.5677 0.6064 0.5677 0.6061 19,500 +0.04(+6.54%)
Sep 20, 2010 0.5690 0.5795 0.5689 0.5689 6,800 +0.01(+2.03%)
Sep 17, 2010 0.5576 0.5576 0.5576 0.5576 1,500 +0.07(+13.22%)
Sep 15, 2010 0.4930 0.4930 0.4925 0.4925 5,000 -0.03(-6.40%)
Sep 10, 2010 0.5262 0.5262 0.5262 0 +0.03(+5.98%)
Sep 08, 2010 0.4965 0.4965 0.4965 0 +0.00(+0.51%)
Sep 07, 2010 0.5235 0.5319 0.4940 0.4940 37,150 +0.01(+1.60%)
Sep 03, 2010 0.5034 0.5235 0.4765 0.4862 62,300 +0.01(+1.29%)
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.