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, 2022 0.0350 0.0350 0.0340 0.0340 17,343 -0.01(-14.79%)
Apr 28, 2022 0.0399 0.0399 0.0399 0.0399 20,000 +0.00(+0.50%)
Apr 27, 2022 0.0370 0.0397 0.0370 0.0397 2,375 +0.00(+5.59%)
Apr 25, 2022 0.0376 0 -0.00(-6.00%)
Apr 21, 2022 0.0400 0 -0.00(-1.23%)
Apr 19, 2022 0.0405 0 +0.00(+6.86%)
Apr 08, 2022 0.0379 0 -0.00(-9.76%)
Apr 07, 2022 0.0420 0.0420 0.0420 0.0420 5,000 -0.00(-4.33%)
Apr 06, 2022 0.0439 0.0439 0.0439 0.0439 1,000 +0.00(+4.03%)
Apr 05, 2022 0.0422 0.0422 0.0422 0.0422 10,000 -0.00(-6.22%)
Mar 15, 2022 0.0450 0 +0.00(+12.50%)
Mar 10, 2022 0.0400 0 -0.01(-17.53%)
Mar 07, 2022 0.0485 0 +0.01(+20.95%)
Mar 04, 2022 0.0401 0.0484 0.0401 0.0401 2,125 -0.00(-0.99%)
Mar 01, 2022 0.0405 0 -0.01(-19.00%)
Feb 28, 2022 0.0500 0.0500 0.0500 0.0500 21,500 -0.00(-9.09%)
Feb 24, 2022 0.0550 33 -0.01(-12.42%)
Feb 18, 2022 0.0628 0 -0.04(-37.20%)
Feb 17, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.04(+75.44%)
Feb 16, 2022 0.0541 0.0629 0.0541 0.0570 26,000 -0.01(-14.54%)
Feb 15, 2022 0.0668 0.0671 0.0643 0.0667 38,710 +0.00(+6.04%)
Feb 14, 2022 0.0667 0.0667 0.0629 0.0629 10,500 +0.00(+0.16%)
Feb 10, 2022 0.0628 1,500 +0.01(+10.18%)
Feb 08, 2022 0.0570 0 +0.00(+3.26%)
Feb 04, 2022 0.0552 0 -0.01(-9.06%)
Feb 01, 2022 0.0607 0 +0.00(+1.17%)
Jan 28, 2022 0.0600 0 -0.00(-0.66%)
Jan 27, 2022 0.0604 0.0604 0.0604 0.0604 2,000 -0.00(-3.82%)
Jan 20, 2022 0.0628 0 -0.00(-5.56%)
Jan 18, 2022 0.0665 0 +0.00(+3.26%)
Jan 14, 2022 0.0644 0 -0.00(-6.12%)
Jan 07, 2022 0.0686 0 -0.01(-7.80%)
Jan 05, 2022 0.0744 0.0744 0.0744 0 +0.01(+17.91%)
Dec 21, 2021 0.0631 0.0631 0.0631 0 -0.01(-11.25%)
Dec 16, 2021 0.0711 0.0711 0.0711 0 +0.00(+4.87%)
Dec 06, 2021 0.0678 0.0678 0.0678 0 -0.01(-12.29%)
Nov 29, 2021 0.0773 0.0773 0.0773 0 -0.01(-9.48%)
Nov 12, 2021 0.0854 0.0854 0.0854 0 +0.01(+18.94%)
Nov 09, 2021 0.0662 0.0718 0.0662 0.0718 8,000 +0.00(+6.85%)
Nov 04, 2021 0.0672 0.0672 0.0672 0 -0.00(-3.45%)
Oct 27, 2021 0.0696 0.0696 0.0696 0 -0.00(-4.66%)
Oct 26, 2021 0.0730 0.0730 0.0730 0.0730 1,000 +0.00(+0.00%)
Oct 22, 2021 0.0730 0.0730 0.0730 0 +0.00(+0.00%)
Oct 21, 2021 0.0745 0.0745 0.0730 0.0730 14,048 +0.00(+4.29%)
Oct 19, 2021 0.0700 0.0700 0.0700 0 -0.01(-9.68%)
Oct 18, 2021 0.0775 0.0775 0.0775 0.0775 629 -0.00(-4.44%)
Oct 06, 2021 0.0811 0.0811 0.0811 0 -0.01(-14.63%)
Oct 05, 2021 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Oct 01, 2021 0.1000 0.1000 0.1000 0 -0.01(-7.83%)
Sep 27, 2021 0.1085 0.1085 0.1085 0 +0.00(+0.74%)
Sep 16, 2021 0.1077 0.1077 0.1077 0 +0.01(+12.30%)
Sep 14, 2021 0.0959 0.0959 0.0959 0 -0.01(-7.07%)
Sep 13, 2021 0.1032 0.1032 0.1032 0.1032 1,000 -0.01(-10.49%)
Sep 01, 2021 0.1153 0.1153 0.1153 0 -0.00(-1.71%)
Aug 31, 2021 0.1173 0.1173 0.1173 0.1173 2,000 +0.02(+23.47%)
Aug 27, 2021 0.0950 0.0950 0.0950 0 +0.01(+7.22%)
Aug 25, 2021 0.0886 0.0886 0.0886 0 -0.00(-4.83%)
Aug 24, 2021 0.0910 0.0931 0.0900 0.0931 6,200 -0.02(-15.36%)
Aug 19, 2021 0.1100 0.1100 0.1100 0 -0.00(-0.45%)
Aug 17, 2021 0.1105 0.1105 0.1105 0 +0.01(+5.24%)
Aug 16, 2021 0.1020 0.1050 0.1020 0.1050 18,000 +0.01(+10.64%)
Aug 13, 2021 0.0949 0.0949 0.0949 0.0949 30,000 -0.01(-5.67%)
Aug 10, 2021 0.1006 0.1006 0.1006 0 +0.00(+0.60%)
Aug 09, 2021 0.1000 0.1000 0.1000 0.1000 2,000 -0.01(-9.09%)
Aug 04, 2021 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 28, 2021 0.1000 0.1000 0.1000 0 +0.00(+2.99%)
Jul 22, 2021 0.0971 0.0971 0.0971 0 -0.01(-7.96%)
Jul 19, 2021 0.1055 0.1055 0.1055 0 -0.00(-3.83%)
Jul 16, 2021 0.1097 0.1097 0.1097 0.1097 3,500 -0.01(-7.19%)
Jul 15, 2021 0.1186 0.1186 0.1182 0.1182 5,800 -0.00(-2.15%)
Jul 09, 2021 0.1208 0.1208 0.1208 0 +0.00(+0.67%)
Jul 07, 2021 0.1200 0.1200 0.1200 0 -0.00(-3.07%)
Jul 06, 2021 0.1238 0.1238 0.1238 0.1238 1,000 -0.01(-6.07%)
Jul 02, 2021 0.1380 0.1380 0.1318 0.1318 892 -0.01(-6.86%)
Jun 30, 2021 0.1415 0.1415 0.1415 392 -0.01(-5.67%)
Jun 23, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.13%)
Jun 21, 2021 0.1498 0.1498 0.1498 0 -0.01(-4.16%)
Jun 07, 2021 0.1563 0.1563 0.1563 0 +0.00(+0.39%)
Jun 04, 2021 0.1557 0.1557 0.1557 0.1557 5,000 +0.00(+0.00%)
Jun 02, 2021 0.1557 0.1557 0.1557 0 +0.01(+6.43%)
May 27, 2021 0.1463 0.1463 0.1463 0 -0.00(-1.61%)
May 26, 2021 0.1487 0.1487 0.1487 0.1487 600 -0.01(-8.44%)
May 20, 2021 0.1624 0.1624 0.1624 0 +0.01(+4.77%)
May 19, 2021 0.1550 0.1550 0.1550 0.1550 5,000 -0.02(-9.25%)
May 18, 2021 0.1708 0.1708 0.1708 0.1708 3,000 +0.01(+7.62%)
May 17, 2021 0.1587 0.1587 0.1587 0.1587 3,500 +0.01(+7.81%)
May 14, 2021 0.1472 0.1472 0.1472 0.1472 23,050 -0.01(-6.30%)
May 12, 2021 0.1571 0.1571 0.1571 0 -0.00(-1.81%)
May 11, 2021 0.1476 0.1628 0.1476 0.1600 7,053 +0.00(+2.96%)
May 10, 2021 0.1554 0.1554 0.1391 0.1554 50,500 +0.02(+17.28%)
May 07, 2021 0.1300 0.1325 0.1300 0.1325 1,450 -0.00(-2.21%)
May 06, 2021 0.1355 0.1355 0.1355 0.1355 1,000 +0.00(+0.15%)
May 05, 2021 0.1347 0.1513 0.1347 0.1353 2,630 +0.00(+0.74%)
May 04, 2021 0.1343 0.1343 0.1343 0.1343 10,000 +0.00(+0.00%)
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.