Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegiant Gold Ltd (TSV: AUAU )

0.1700 -0.0100 (-5.56%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 31, 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 (%)
Oct 31, 2019 0.0900 0.0900 0.0850 0.0900 739,600 +0.00(+5.88%)
Oct 30, 2019 0.0850 0.0900 0.0850 0.0850 59,800 -0.00(-5.56%)
Oct 29, 2019 0.0950 0.0950 0.0900 0.0900 36,000 -0.01(-5.26%)
Oct 28, 2019 0.1000 0.1000 0.0900 0.0950 46,139 +0.00(+0.00%)
Oct 25, 2019 0.1000 0.1000 0.0900 0.0950 23,900 -0.01(-5.00%)
Oct 24, 2019 0.0900 0.1000 0.0900 0.1000 44,550 -0.01(-9.09%)
Oct 23, 2019 0.1000 0.1150 0.1000 0.1100 342,447 +0.01(+4.76%)
Oct 22, 2019 0.1050 0.1050 0.1000 0.1050 7,000 -0.01(-4.55%)
Oct 21, 2019 0.1000 0.1100 0.1000 0.1100 59,000 +0.01(+15.79%)
Oct 18, 2019 0.0900 0.0950 0.0800 0.0950 40,941 +0.01(+5.56%)
Oct 17, 2019 0.0900 0.0900 0.0900 0.0900 47,705 -0.01(-5.26%)
Oct 16, 2019 0.0850 0.0950 0.0800 0.0950 77,614 +0.01(+18.75%)
Oct 15, 2019 0.0800 0.0800 0.0750 0.0800 24,200 -0.01(-11.11%)
Oct 11, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 10, 2019 0.0800 0.0900 0.0800 0.0800 12,000 -0.01(-5.88%)
Oct 09, 2019 0.0950 0.0950 0.0850 0.0850 20,390 -0.01(-10.53%)
Oct 07, 2019 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Oct 04, 2019 0.0900 0.0900 0.0850 0.0850 20,000 -0.00(-5.56%)
Oct 03, 2019 0.0900 0.0900 0.0800 0.0900 74,000 +0.00(+0.00%)
Oct 02, 2019 0.0900 0.0900 0.0800 0.0900 60,516 +0.00(+5.88%)
Oct 01, 2019 0.1000 0.1000 0.0800 0.0850 333,700 -0.01(-10.53%)
Sep 30, 2019 0.0950 0.0950 0.0950 0.0950 153,850 -0.01(-5.00%)
Sep 27, 2019 0.1050 0.1050 0.0950 0.1000 489,800 -0.01(-9.09%)
Sep 26, 2019 0.1350 0.1350 0.1100 0.1100 46,000 -0.01(-12.00%)
Sep 25, 2019 0.1000 0.1250 0.1000 0.1250 144,900 +0.02(+25.00%)
Sep 24, 2019 0.1050 0.1050 0.0900 0.1000 379,780 -0.00(-4.76%)
Sep 23, 2019 0.0950 0.1100 0.0950 0.1050 285,000 +0.01(+16.67%)
Sep 20, 2019 0.0900 0.0900 0.0900 0.0900 167,420 +0.00(+5.88%)
Sep 19, 2019 0.0750 0.0950 0.0750 0.0850 1,166,700 +0.01(+21.43%)
Sep 18, 2019 0.0750 0.0800 0.0700 0.0700 122,932 -0.00(-6.67%)
Sep 17, 2019 0.0800 0.0800 0.0750 0.0750 100,245 -0.01(-6.25%)
Sep 16, 2019 0.0650 0.0800 0.0650 0.0800 197,199 +0.01(+14.29%)
Sep 13, 2019 0.0750 0.0750 0.0700 0.0700 167,628 -0.00(-6.67%)
Sep 12, 2019 0.0800 0.0850 0.0700 0.0750 5,523,000 -0.01(-6.25%)
Sep 11, 2019 0.0750 0.0800 0.0750 0.0800 160,000 +0.00(+0.00%)
Sep 10, 2019 0.0800 0.0800 0.0750 0.0800 46,490 -0.01(-5.88%)
Sep 09, 2019 0.0700 0.0850 0.0700 0.0850 128,000 +0.01(+13.33%)
Sep 06, 2019 0.0800 0.0800 0.0750 0.0750 10,000 -0.01(-6.25%)
Sep 05, 2019 0.0800 0.0800 0.0800 0.0800 7,300 -0.01(-5.88%)
Sep 04, 2019 0.0800 0.0850 0.0800 0.0850 7,000 +0.01(+6.25%)
Sep 03, 2019 0.0750 0.0800 0.0750 0.0800 84,300 +0.01(+6.67%)
Aug 30, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 29, 2019 0.0750 0.0800 0.0750 0.0800 140,385 +0.01(+6.67%)
Aug 28, 2019 0.0800 0.0800 0.0750 0.0750 101,200 -0.01(-6.25%)
Aug 27, 2019 0.0850 0.0850 0.0800 0.0800 25,000 -0.01(-11.11%)
Aug 26, 2019 0.0900 0.0900 0.0900 0.0900 26,500 +0.00(+5.88%)
Aug 23, 2019 0.0850 0.0850 0.0800 0.0850 136,527 +0.00(+0.00%)
Aug 22, 2019 0.0850 0.0850 0.0850 0.0850 18,996 +0.00(+0.00%)
Aug 21, 2019 0.0850 0.0850 0.0800 0.0850 30,000 -0.00(-5.56%)
Aug 20, 2019 0.0900 0.0900 0.0850 0.0900 31,400 +0.00(+5.88%)
Aug 19, 2019 0.0850 0.0850 0.0850 0.0850 37,744 -0.01(-10.53%)
Aug 16, 2019 0.0900 0.0950 0.0850 0.0950 39,250 +0.01(+5.56%)
Aug 15, 2019 0.0900 0.0950 0.0900 0.0900 307,759 +0.00(+0.00%)
Aug 14, 2019 0.0950 0.0950 0.0900 0.0900 81,441 -0.01(-5.26%)
Aug 13, 2019 0.0950 0.0950 0.0900 0.0950 59,134 -0.01(-5.00%)
Aug 12, 2019 0.1000 0.1000 0.0900 0.1000 46,400 +0.00(+0.00%)
Aug 09, 2019 0.1000 0.1050 0.1000 0.1000 29,079 +0.00(+0.00%)
Aug 08, 2019 0.1150 0.1150 0.1000 0.1000 25,100 -0.01(-9.09%)
Aug 07, 2019 0.1000 0.1100 0.1000 0.1100 70,700 +0.01(+10.00%)
Aug 06, 2019 0.1000 0.1000 0.0950 0.1000 72,900 -0.00(-4.76%)
Aug 02, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
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.