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 28, 2023 0.0222 0 +0.00(+10.45%)
Apr 24, 2023 0.0201 0 -0.01(-23.28%)
Apr 11, 2023 0.0262 0 +0.00(+13.91%)
Apr 04, 2023 0.0230 0 +0.00(+5.99%)
Mar 31, 2023 0.0217 0 -0.01(-35.22%)
Mar 23, 2023 0.0335 0 +0.00(+0.00%)
Mar 22, 2023 0.0335 0.0335 0.0335 0.0335 10,000 +0.01(+25.94%)
Mar 20, 2023 0.0266 0 -0.01(-21.76%)
Mar 15, 2023 0.0340 0 -0.00(-2.86%)
Mar 09, 2023 0.0350 0 +0.00(+0.00%)
Mar 07, 2023 0.0350 0 -0.00(-2.78%)
Mar 06, 2023 0.0360 0.0360 0.0360 0.0360 15,000 +0.00(+13.56%)
Mar 01, 2023 0.0317 0 +0.00(+7.82%)
Feb 27, 2023 0.0294 0 -0.00(-2.00%)
Feb 24, 2023 0.0275 0.0300 0.0251 0.0300 71,500 +0.00(+9.09%)
Feb 23, 2023 0.0259 0.0275 0.0250 0.0275 296,291 +0.00(+5.36%)
Feb 21, 2023 0.0261 0 -0.00(-6.79%)
Feb 17, 2023 0.0280 0.0280 0.0280 0.0280 2,222 +0.00(+0.00%)
Feb 16, 2023 0.0280 0.0280 0.0280 0.0280 3,333 +0.00(+0.00%)
Feb 15, 2023 0.0284 0.0284 0.0280 0.0280 16,000 -0.00(-1.41%)
Feb 14, 2023 0.0313 0.0313 0.0284 0.0284 66,602 -0.00(-8.97%)
Feb 13, 2023 0.0310 0.0312 0.0310 0.0312 23,000 +0.00(+7.59%)
Feb 10, 2023 0.0310 0.0310 0.0290 0.0290 18,500 -0.00(-3.01%)
Feb 09, 2023 0.0299 0.0299 0.0299 0.0299 30,000 +0.00(+3.46%)
Feb 07, 2023 0.0289 0 -0.00(-6.77%)
Feb 06, 2023 0.0310 0.0310 0.0310 0.0310 66,000 -0.00(-2.82%)
Feb 01, 2023 0.0319 0 +0.00(+2.90%)
Jan 31, 2023 0.0310 0.0310 0.0310 0.0310 100,000 +0.00(+0.00%)
Jan 30, 2023 0.0320 0.0320 0.0310 0.0310 71,033 -0.00(-9.88%)
Jan 26, 2023 0.0344 0 +0.00(+10.97%)
Jan 24, 2023 0.0310 0 -0.00(-8.82%)
Jan 23, 2023 0.0340 0.0343 0.0340 0.0340 18,011 +0.00(+0.00%)
Jan 20, 2023 0.0325 0.0340 0.0325 0.0340 34,000 +0.00(+8.63%)
Jan 19, 2023 0.0339 0.0339 0.0313 0.0313 6,000 -0.00(-8.21%)
Jan 18, 2023 0.0343 0.0343 0.0341 0.0341 4,000 +0.00(+3.33%)
Jan 11, 2023 0.0330 0 +0.00(+6.11%)
Jan 10, 2023 0.0311 0.0311 0.0311 0.0311 20,000 +0.00(+7.61%)
Jan 06, 2023 0.0289 0 -0.00(-5.25%)
Jan 04, 2023 0.0305 0 -0.04(-53.72%)
Jan 03, 2023 0.0659 0.0659 0.0485 0.0659 2,500 -0.00(-1.64%)
Dec 30, 2022 0.0335 0.0670 0.0335 0.0670 17,500 -0.01(-12.99%)
Dec 28, 2022 0.0770 0 +0.05(+208.00%)
Dec 27, 2022 0.0250 0.0747 0.0250 0.0250 30,000 +0.00(+4.60%)
Dec 22, 2022 0.0239 0 -0.00(-11.48%)
Dec 20, 2022 0.0270 0 +0.00(+3.85%)
Dec 19, 2022 0.0260 0.0260 0.0260 0.0260 9,657 +0.00(+1.56%)
Dec 16, 2022 0.0256 0.0256 0.0256 0.0256 10,000 +0.00(+3.64%)
Dec 12, 2022 0.0247 0 -0.01(-17.39%)
Dec 09, 2022 0.0272 0.0299 0.0272 0.0299 14,833 +0.00(+11.57%)
Dec 08, 2022 0.0301 0.0301 0.0263 0.0268 55,033 -0.00(-11.55%)
Dec 07, 2022 0.0244 0.0303 0.0190 0.0303 544,233 +0.01(+19.76%)
Dec 06, 2022 0.0262 0.0262 0.0251 0.0253 121,500 -0.01(-18.39%)
Dec 05, 2022 0.0310 0.0310 0.0310 0.0310 4,444 +0.00(+3.68%)
Dec 02, 2022 0.0300 0.0362 0.0299 0.0299 15,911 -0.00(-0.33%)
Dec 01, 2022 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+6.38%)
Nov 30, 2022 0.0282 0.0369 0.0282 0.0282 2,222 -0.00(-7.84%)
Nov 29, 2022 0.0350 0.0350 0.0306 0.0306 89,722 -0.00(-11.82%)
Nov 28, 2022 0.0347 0.0347 0.0347 0.0347 2,222 +0.00(+2.06%)
Nov 23, 2022 0.0340 2,222 +0.00(+0.29%)
Nov 18, 2022 0.0339 0 -0.00(-0.29%)
Nov 17, 2022 0.0339 0.0340 0.0316 0.0340 73,426 +0.00(+4.62%)
Nov 16, 2022 0.0450 0.0450 0.0325 0.0325 90,757 -0.01(-27.78%)
Nov 15, 2022 0.0350 0.0450 0.0350 0.0450 174,500 +0.01(+28.57%)
Nov 14, 2022 0.0310 0.0350 0.0310 0.0350 456,946 +0.00(+12.90%)
Nov 11, 2022 0.0306 0.0310 0.0265 0.0310 64,225 +0.00(+18.32%)
Nov 10, 2022 0.0270 0.0300 0.0262 0.0262 103,300 -0.00(-12.37%)
Nov 09, 2022 0.0299 0.0299 0.0299 0.0299 100,000 -0.00(-0.33%)
Nov 08, 2022 0.0300 0.0300 0.0300 0.0300 20,500 +0.00(+15.38%)
Nov 07, 2022 0.0299 0.0309 0.0260 0.0260 400,200 -0.00(-13.33%)
Nov 04, 2022 0.0300 0.0699 0.0255 0.0300 135,800 +0.01(+36.36%)
Nov 03, 2022 0.0230 0.0230 0.0199 0.0220 307,500 -0.00(-5.58%)
Nov 02, 2022 0.0233 0.0233 0.0233 0.0233 1,971 +0.00(+23.94%)
Oct 28, 2022 0.0188 0 -0.00(-0.53%)
Oct 26, 2022 0.0189 0 -0.01(-24.40%)
Oct 05, 2022 0.0250 0 -0.00(-1.19%)
Sep 23, 2022 0.0253 0 -0.01(-25.37%)
Sep 19, 2022 0.0339 0 +0.01(+65.37%)
Aug 18, 2022 0.0205 0 -0.01(-37.12%)
Jul 29, 2022 0.0326 0 +0.00(+15.19%)
Jul 27, 2022 0.0283 0 +0.00(+18.41%)
Jul 25, 2022 0.0239 0 -0.00(-14.03%)
Jul 15, 2022 0.0278 0 +0.00(+1.09%)
Jul 12, 2022 0.0275 0 +0.00(+14.58%)
Jul 11, 2022 0.0240 0.0240 0.0240 0.0240 10,000 -0.00(-0.41%)
Jul 07, 2022 0.0241 0 +0.00(+20.50%)
Jul 06, 2022 0.0200 0.0200 0.0200 0.0200 700 -0.00(-9.09%)
Jul 05, 2022 0.0220 0.0220 0.0220 0.0220 5,000 -0.00(-10.20%)
Jun 29, 2022 0.0245 0 -0.00(-2.78%)
Jun 24, 2022 0.0252 0 +0.00(+6.78%)
Jun 23, 2022 0.0250 0.0250 0.0236 0.0236 31,000 -0.00(-5.60%)
Jun 17, 2022 0.0250 0 +0.00(+0.00%)
Jun 06, 2022 0.0250 0 -0.00(-10.71%)
Jun 03, 2022 0.0296 0.0296 0.0280 0.0280 59,000 +0.00(+12.00%)
Jun 02, 2022 0.0250 0.0250 0.0250 0.0250 43,000 -0.00(-6.37%)
May 26, 2022 0.0267 0 -0.01(-19.09%)
May 25, 2022 0.0330 0.0330 0.0330 0.0330 887 -0.00(-5.71%)
May 20, 2022 0.0350 0 -0.00(-2.23%)
May 16, 2022 0.0358 0 -0.01(-12.25%)
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.