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

Avidian Gold Corp (OP: AVGDF )

0.0120 UNCHANGED
Last Price Updated: 2:01 PM EDT, Apr 18, 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 (%)
Apr 29, 2021 0.1272 0.1272 0.1272 0 -0.01(-5.85%)
Apr 28, 2021 0.1351 0.1351 0.1351 0.1351 14,000 +0.02(+13.24%)
Apr 26, 2021 0.1193 0.1193 0.1193 0 -0.02(-17.15%)
Apr 23, 2021 0.1440 0.1440 0.1440 0.1440 1,500 +0.01(+10.43%)
Apr 19, 2021 0.1304 0.1304 0.1304 0 +0.00(+1.56%)
Apr 16, 2021 0.1275 0.1349 0.1275 0.1284 60,500 +0.01(+5.07%)
Apr 13, 2021 0.1222 0.1222 0.1222 0 -0.00(-3.17%)
Apr 12, 2021 0.1262 0.1262 0.1262 0.1262 10,000 -0.01(-6.52%)
Mar 31, 2021 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 29, 2021 0.1350 0.1350 0.1350 0 -0.01(-4.19%)
Mar 24, 2021 0.1409 0.1409 0.1409 0 +0.01(+4.68%)
Mar 23, 2021 0.1346 0.1346 0.1346 0.1346 100,000 -0.01(-8.25%)
Mar 18, 2021 0.1467 0.1467 0.1467 0 +0.02(+16.06%)
Mar 17, 2021 0.1264 0.1264 0.1264 0.1264 400 -0.02(-14.71%)
Mar 16, 2021 0.1482 0.1482 0.1482 0.1482 87,500 +0.00(+1.37%)
Mar 15, 2021 0.1462 0.1518 0.1462 0.1462 4,500 +0.00(+0.07%)
Mar 08, 2021 0.1461 0.1461 0.1461 0 +0.01(+5.72%)
Mar 04, 2021 0.1382 0.1382 0.1382 0 +0.00(+2.67%)
Mar 03, 2021 0.1504 0.1504 0.1346 0.1346 3,422 -0.02(-14.86%)
Mar 01, 2021 0.1581 0.1581 0.1581 0 +0.01(+3.94%)
Feb 25, 2021 0.1521 0.1521 0.1521 0 +0.00(+1.67%)
Feb 24, 2021 0.1549 0.1549 0.1496 0.1496 30,155 -0.00(-0.66%)
Feb 23, 2021 0.1506 0.1506 0.1506 0.1506 2,000 -0.01(-4.74%)
Feb 22, 2021 0.1586 0.1586 0.1506 0.1581 20,635 +0.00(+0.44%)
Feb 18, 2021 0.1574 0.1574 0.1574 0 -0.00(-0.06%)
Feb 17, 2021 0.1575 0.1614 0.1575 0.1575 13,000 -0.01(-4.89%)
Feb 16, 2021 0.1656 0.1656 0.1656 0.1656 6,853 -0.02(-8.31%)
Feb 12, 2021 0.1806 0.1806 0.1806 0.1806 5,000 +0.04(+27.36%)
Feb 10, 2021 0.1418 0.1418 0.1418 0 +0.01(+4.11%)
Feb 04, 2021 0.1362 0.1362 0.1362 0 -0.00(-3.34%)
Feb 03, 2021 0.1409 0.1409 0.1409 0.1409 3,001 -0.00(-0.35%)
Jan 27, 2021 0.1414 0.1414 0.1414 0 -0.01(-5.10%)
Jan 25, 2021 0.1490 0.1490 0.1490 0 +0.00(+2.62%)
Jan 22, 2021 0.1591 0.1591 0.1452 0.1452 1,100 -0.01(-7.04%)
Jan 20, 2021 0.1562 0.1562 0.1562 0 -0.01(-3.34%)
Jan 14, 2021 0.1616 0.1616 0.1616 0 -0.01(-4.44%)
Jan 13, 2021 0.1691 0.1691 0.1691 0.1691 2,000 -0.01(-4.84%)
Jan 05, 2021 0.1777 0.1777 0.1777 0 -0.01(-5.53%)
Dec 30, 2020 0.1881 0.1881 0.1881 0 +0.00(+0.59%)
Dec 28, 2020 0.1870 0.1870 0.1870 0 +0.00(+0.05%)
Dec 23, 2020 0.1869 0.1869 0.1869 0 -0.00(-1.63%)
Dec 22, 2020 0.1859 0.1900 0.1809 0.1900 5,499 -0.01(-3.41%)
Dec 17, 2020 0.1967 0.1967 0.1967 0 +0.05(+33.81%)
Dec 14, 2020 0.1470 0.1470 0.1470 0 -0.02(-10.20%)
Dec 09, 2020 0.1637 0.1637 0.1637 0 +0.01(+3.61%)
Dec 08, 2020 0.1580 0.1580 0.1580 0.1580 2,850 -0.02(-11.19%)
Dec 07, 2020 0.1779 0.1779 0.1779 0.1779 10,000 +0.01(+8.01%)
Dec 04, 2020 0.1647 0.1647 0.1647 0.1647 5,000 +0.03(+25.25%)
Nov 25, 2020 0.1315 0.1315 0.1315 0 -0.02(-14.05%)
Nov 24, 2020 0.1530 0.1530 0.1530 15 +0.00(+0.00%)
Nov 20, 2020 0.1530 0.1530 0.1530 0 -0.01(-6.19%)
Nov 18, 2020 0.1631 0.1631 0.1631 0 -0.01(-4.06%)
Nov 17, 2020 0.1700 0.1700 0.1700 0.1700 500 -0.00(-2.86%)
Nov 16, 2020 0.1750 0.1750 0.1750 0.1750 5,069 -0.01(-5.41%)
Nov 12, 2020 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Nov 10, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Nov 06, 2020 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Nov 05, 2020 0.2000 0.2000 0.2000 0.2000 2,000 +0.02(+11.11%)
Nov 04, 2020 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+2.86%)
Nov 02, 2020 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Oct 30, 2020 0.1900 0.1900 0.1800 0.1800 14,500 +0.00(+0.00%)
Oct 29, 2020 0.1750 0.1800 0.1750 0.1800 35,000 -0.01(-2.70%)
Oct 26, 2020 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Oct 20, 2020 0.2000 0.2000 0.2000 0 +0.03(+17.99%)
Oct 05, 2020 0.1695 0.1695 0.1695 0 -0.02(-9.84%)
Oct 02, 2020 0.1880 0.1880 0.1880 69 +0.00(+0.00%)
Oct 01, 2020 0.1880 0.1880 0.1880 0.1880 287 -0.00(-0.53%)
Sep 30, 2020 0.1890 0.1890 0.1890 5,300 +0.00(+0.00%)
Sep 29, 2020 0.1890 0.1890 0.1890 0.1890 100 -0.02(-7.94%)
Sep 25, 2020 0.2053 0.2053 0.2053 0 +0.03(+14.06%)
Sep 24, 2020 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-5.26%)
Sep 23, 2020 0.1900 0.1900 0.1900 0.1900 10,595 -0.02(-9.70%)
Sep 22, 2020 0.2194 0.2194 0.2104 0.2104 3,500 -0.02(-8.64%)
Sep 21, 2020 0.2303 0.2303 0.2303 89 +0.00(+0.00%)
Sep 18, 2020 0.2312 0.2312 0.2303 0.2303 8,000 +0.00(+0.96%)
Sep 17, 2020 0.2281 0.2281 0.2281 86 +0.00(+0.00%)
Sep 16, 2020 0.2384 0.2384 0.2281 0.2281 6,000 -0.02(-6.90%)
Sep 11, 2020 0.2450 0.2450 0.2450 0 +0.00(+0.04%)
Sep 08, 2020 0.2449 0.2449 0.2449 0 +0.05(+22.76%)
Sep 04, 2020 0.1995 0.1995 0.1995 0.1995 1,100 -0.02(-8.15%)
Sep 03, 2020 0.2100 0.2172 0.2100 0.2172 615 +0.00(+1.31%)
Sep 02, 2020 0.2637 0.2637 0.2144 0.2144 31,650 -0.14(-38.74%)
Aug 31, 2020 0.3500 0.3500 0.3500 0 +0.14(+65.48%)
Aug 25, 2020 0.2115 0.2115 0.2115 0 +0.00(+0.00%)
Aug 24, 2020 0.2200 0.2200 0.2115 0.2115 4,090 -0.03(-11.62%)
Aug 21, 2020 0.2400 0.2400 0.2393 0.2393 2,200 -0.03(-11.04%)
Aug 20, 2020 0.2690 0.2690 0.2690 69 +0.00(+0.00%)
Aug 19, 2020 0.2690 0.2690 0.2690 0.2690 120 -0.02(-6.79%)
Aug 13, 2020 0.2886 0.2886 0.2886 0 +0.00(+0.00%)
Aug 05, 2020 0.2886 0.2886 0.2886 0 +0.02(+6.26%)
Jul 28, 2020 0.2716 0.2716 0.2716 0 -0.00(-1.77%)
Jul 27, 2020 0.2765 0.2765 0.2765 0.2765 10,000 -0.01(-2.98%)
Jul 24, 2020 0.2840 0.2850 0.2840 0.2850 700 -0.03(-9.75%)
Jul 22, 2020 0.3158 0.3158 0.3158 0 -0.01(-2.77%)
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.