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

Austral Gold Ltd (TSV: AGLD )

0.0250 UNCHANGED
Last Price Updated: 1:24 PM EDT, May 28, 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 30, 2018 0.1100 0.1100 0.1050 0.1050 65,400 +0.00(+0.00%)
Apr 27, 2018 0.1150 0.1150 0.1050 0.1050 25,000 -0.02(-16.00%)
Apr 25, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 20, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 19, 2018 0.1250 0.1250 0.1250 0.1250 15,000 +0.01(+4.17%)
Apr 13, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 12, 2018 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+0.00%)
Apr 11, 2018 0.1200 0.1200 0.1200 0.1200 24,000 +0.00(+0.00%)
Apr 10, 2018 0.1200 0.1200 0.1200 0.1200 8,500 +0.00(+0.00%)
Apr 06, 2018 0.1200 0.1200 0.1200 107 +0.00(+0.00%)
Apr 05, 2018 0.1150 0.1200 0.1150 0.1200 15,500 +0.00(+4.35%)
Apr 03, 2018 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Apr 02, 2018 0.1050 0.1050 0.1050 0.1050 6,000 -0.01(-4.55%)
Mar 28, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Mar 27, 2018 0.1150 0.1200 0.1150 0.1150 29,000 +0.01(+4.55%)
Mar 23, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 21, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 20, 2018 0.1150 0.1150 0.1100 0.1100 36,000 -0.01(-4.35%)
Mar 19, 2018 0.1150 0.1150 0.1150 0.1150 10,212 +0.00(+0.00%)
Mar 16, 2018 0.1150 0.1150 0.1150 0.1150 564 +0.00(+0.00%)
Mar 15, 2018 0.1150 0.1150 0.1150 0.1150 1,500 +0.01(+4.55%)
Mar 02, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Mar 01, 2018 0.1150 0.1150 0.1150 0.1150 19,000 +0.00(+0.00%)
Feb 28, 2018 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
Feb 23, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Feb 22, 2018 0.1100 0.1100 0.1100 0.1100 1,703 +0.00(+0.00%)
Feb 21, 2018 0.1100 0.1150 0.1100 0.1100 71,000 -0.01(-4.35%)
Feb 16, 2018 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 15, 2018 0.1150 0.1150 0.1150 0.1150 39,000 +0.01(+4.55%)
Feb 14, 2018 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
Feb 13, 2018 0.1100 0.1150 0.1100 0.1150 9,388 +0.00(+0.00%)
Feb 12, 2018 0.1050 0.1150 0.1050 0.1150 85,500 +0.01(+15.00%)
Feb 09, 2018 0.1000 0.1000 0.1000 0.1000 4,500 -0.00(-4.76%)
Feb 08, 2018 0.1000 0.1050 0.1000 0.1050 49,500 +0.00(+5.00%)
Feb 07, 2018 0.1150 0.1150 0.0950 0.1000 334,176 -0.01(-13.04%)
Feb 06, 2018 0.1200 0.1250 0.1100 0.1150 214,108 -0.01(-8.00%)
Jan 30, 2018 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Jan 29, 2018 0.1300 0.1350 0.1300 0.1350 85,000 +0.00(+0.00%)
Jan 26, 2018 0.1350 0.1350 0.1350 0.1350 63,000 -0.01(-6.90%)
Jan 25, 2018 0.1450 0.1450 0.1450 0.1450 900 +0.00(+0.00%)
Jan 24, 2018 0.1400 0.1450 0.1400 0.1450 9,000 +0.00(+3.57%)
Jan 23, 2018 0.1400 0.1400 0.1400 0.1400 672 +0.00(+0.00%)
Jan 18, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jan 17, 2018 0.1450 0.1450 0.1350 0.1350 39,000 -0.01(-6.90%)
Jan 16, 2018 0.1450 0.1450 0.1450 0.1450 3,500 +0.00(+0.00%)
Jan 12, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 11, 2018 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+3.57%)
Jan 10, 2018 0.1400 0.1400 0.1400 0.1400 56,411 +0.00(+0.00%)
Jan 09, 2018 0.1300 0.1400 0.1250 0.1400 9,000 +0.01(+7.69%)
Jan 08, 2018 0.1300 0.1300 0.1300 0.1300 153,900 +0.00(+0.00%)
Jan 05, 2018 0.1300 0.1300 0.1300 0.1300 83,629 -0.01(-3.70%)
Jan 04, 2018 0.1350 0.1350 0.1350 0.1350 11,290 +0.00(+0.00%)
Jan 02, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Dec 28, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Dec 27, 2017 0.1400 0.1400 0.1300 0.1300 28,434 -0.01(-7.14%)
Dec 22, 2017 0.1400 0.1400 0.1400 0.1400 40,500 +0.01(+7.69%)
Dec 21, 2017 0.1350 0.1350 0.1300 0.1300 6,000 -0.01(-3.70%)
Dec 18, 2017 0.1350 0.1350 0.1350 117 +0.00(+0.00%)
Dec 15, 2017 0.1300 0.1700 0.1300 0.1350 179,314 +0.00(+0.00%)
Dec 14, 2017 0.1350 0.1350 0.1350 0.1350 16,502 +0.01(+8.00%)
Dec 11, 2017 0.1250 0.1250 0.1250 241 +0.00(+0.00%)
Dec 07, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 05, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 04, 2017 0.1300 0.1300 0.1300 0.1300 3,500 -0.01(-3.70%)
Dec 01, 2017 0.1350 0.1350 0.1350 0.1350 70,662 +0.00(+0.00%)
Nov 30, 2017 0.1350 0.1350 0.1200 0.1350 126,500 +0.01(+3.85%)
Nov 29, 2017 0.1350 0.1350 0.1300 0.1300 52,539 +0.00(+0.00%)
Nov 28, 2017 0.1300 0.1350 0.1300 0.1300 13,194 -0.01(-3.70%)
Nov 27, 2017 0.1350 0.1350 0.1300 0.1350 49,500 +0.00(+0.00%)
Nov 22, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Nov 20, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Nov 16, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Nov 15, 2017 0.1350 0.1350 0.1350 0.1350 37,500 +0.00(+0.00%)
Nov 14, 2017 0.1400 0.1400 0.1350 0.1350 57,565 -0.01(-3.57%)
Nov 13, 2017 0.1400 0.1400 0.1400 0.1400 4,500 +0.00(+0.00%)
Nov 10, 2017 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Nov 09, 2017 0.1400 0.1400 0.1400 0.1400 29,233 -0.01(-6.67%)
Nov 08, 2017 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Nov 07, 2017 0.1500 0.1550 0.1500 0.1500 117,985 +0.00(+0.00%)
Nov 06, 2017 0.1500 0.1500 0.1400 0.1500 265,975 +0.00(+0.00%)
Nov 03, 2017 0.1500 0.1500 0.1300 0.1500 181,100 +0.00(+0.00%)
Nov 01, 2017 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Oct 31, 2017 0.1400 0.1400 0.1300 0.1300 34,936 -0.01(-3.70%)
Oct 30, 2017 0.1400 0.1400 0.1350 0.1350 1,500 -0.01(-3.57%)
Oct 27, 2017 0.1400 0.1400 0.1400 0.1400 790 +0.00(+0.00%)
Oct 24, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 23, 2017 0.1400 0.1450 0.1400 0.1400 30,500 +0.01(+3.70%)
Oct 18, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 17, 2017 0.1350 0.1350 0.1350 0.1350 11,292 -0.01(-3.57%)
Oct 16, 2017 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Oct 12, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Oct 11, 2017 0.1450 0.1450 0.1300 0.1300 9,000 +0.00(+0.00%)
Oct 10, 2017 0.1450 0.1450 0.1300 0.1300 5,388 -0.01(-7.14%)
Oct 06, 2017 0.1400 0.1400 0.1400 0.1400 5,500 +0.01(+7.69%)
Oct 05, 2017 0.1500 0.1500 0.1300 0.1300 162,293 -0.02(-13.33%)
Oct 03, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 02, 2017 0.1500 0.1500 0.1500 0.1500 6,000 +0.01(+3.45%)
Sep 29, 2017 0.1450 0.1450 0.1450 0.1450 29,500 -0.01(-3.33%)
Sep 28, 2017 0.1500 0.1500 0.1500 0.1500 950 +0.01(+11.11%)
Sep 27, 2017 0.1500 0.1500 0.1350 0.1350 58,000 -0.01(-10.00%)
Sep 26, 2017 0.1500 0.1500 0.1500 0.1500 6,500 +0.01(+3.45%)
Sep 25, 2017 0.1500 0.1500 0.1450 0.1450 11,000 -0.01(-3.33%)
Sep 20, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 18, 2017 0.1500 0.1500 0.1500 400 -0.01(-6.25%)
Sep 15, 2017 0.1600 0.1600 0.1600 0.1600 2,500 -0.01(-5.88%)
Sep 14, 2017 0.1600 0.1700 0.1600 0.1700 6,000 +0.01(+6.25%)
Sep 13, 2017 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+3.23%)
Sep 12, 2017 0.1650 0.1650 0.1550 0.1550 89,500 -0.02(-8.82%)
Sep 11, 2017 0.1650 0.1700 0.1650 0.1700 30,000 +0.01(+6.25%)
Sep 07, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Sep 06, 2017 0.1750 0.1750 0.1700 0.1700 23,000 -0.01(-5.56%)
Sep 01, 2017 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Aug 29, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Aug 28, 2017 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+3.03%)
Aug 24, 2017 0.1650 0.1650 0.1650 338 +0.00(+0.00%)
Aug 23, 2017 0.1700 0.1700 0.1650 0.1650 1,500 +0.00(+0.00%)
Aug 22, 2017 0.1700 0.1700 0.1650 0.1650 84,000 -0.01(-2.94%)
Aug 21, 2017 0.1700 0.1700 0.1700 0.1700 50,000 +0.00(+0.00%)
Aug 18, 2017 0.1700 0.1700 0.1700 0.1700 2,500 +0.00(+0.00%)
Aug 17, 2017 0.1700 0.1700 0.1700 0.1700 14,684 +0.00(+0.00%)
Aug 16, 2017 0.1700 0.1700 0.1700 0.1700 2,823 +0.00(+0.00%)
Aug 15, 2017 0.1700 0.1700 0.1700 0.1700 50,400 +0.01(+3.03%)
Aug 14, 2017 0.1750 0.1750 0.1650 0.1650 17,500 -0.01(-5.71%)
Aug 11, 2017 0.1750 0.1750 0.1750 0.1750 2,900 -0.01(-2.78%)
Aug 10, 2017 0.1750 0.1800 0.1750 0.1800 37,500 +0.01(+5.88%)
Aug 09, 2017 0.1700 0.1700 0.1700 0.1700 5,647 +0.00(+0.00%)
Aug 08, 2017 0.1650 0.1700 0.1650 0.1700 146,975 +0.01(+3.03%)
Aug 04, 2017 0.1600 0.1650 0.1600 0.1650 127,422 -0.01(-2.94%)
Aug 03, 2017 0.1700 0.1700 0.1700 0.1700 50,000 +0.01(+3.03%)
Aug 02, 2017 0.1700 0.1700 0.1600 0.1650 174,865 -0.01(-2.94%)
Aug 01, 2017 0.1700 0.1700 0.1700 0.1700 193,100 +0.00(+0.00%)
Jul 31, 2017 0.1700 0.1700 0.1650 0.1700 252,146 +0.01(+3.03%)
Jul 27, 2017 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jul 26, 2017 0.1650 0.1650 0.1600 0.1600 3,000 -0.01(-3.03%)
Jul 25, 2017 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Jul 24, 2017 0.1650 0.1650 0.1650 0.1650 28,210 -0.01(-2.94%)
Jul 21, 2017 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-2.86%)
Jul 20, 2017 0.1700 0.1750 0.1700 0.1750 55,000 +0.00(+0.00%)
Jul 18, 2017 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Jul 17, 2017 0.1600 0.1600 0.1550 0.1600 29,000 +0.01(+3.23%)
Jul 14, 2017 0.1650 0.1650 0.1550 0.1550 23,437 -0.01(-6.06%)
Jul 13, 2017 0.1550 0.1650 0.1550 0.1650 47,000 +0.01(+3.13%)
Jul 12, 2017 0.1550 0.1600 0.1500 0.1600 8,000 +0.00(+0.00%)
Jul 10, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jul 07, 2017 0.1500 0.1500 0.1500 0.1500 564 +0.00(+0.00%)
Jul 05, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jul 03, 2017 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 29, 2017 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Jun 27, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 26, 2017 0.1550 0.1550 0.1550 0.1550 66,771 -0.01(-3.13%)
Jun 19, 2017 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jun 16, 2017 0.1650 0.1650 0.1650 0.1650 25,300 +0.01(+3.13%)
Jun 15, 2017 0.1650 0.1650 0.1600 0.1600 203,053 -0.01(-5.88%)
Jun 14, 2017 0.1650 0.1700 0.1650 0.1700 2,755 +0.01(+6.25%)
Jun 13, 2017 0.1600 0.1600 0.1600 0.1600 21,000 -0.01(-3.03%)
Jun 12, 2017 0.1650 0.1650 0.1650 0.1650 3,023 +0.00(+0.00%)
Jun 09, 2017 0.1800 0.1800 0.1650 0.1650 15,633 -0.01(-8.33%)
Jun 06, 2017 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
May 31, 2017 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
May 30, 2017 0.1700 0.1700 0.1700 0.1700 800 -0.01(-5.56%)
May 26, 2017 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
May 24, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
May 23, 2017 0.1700 0.1750 0.1700 0.1700 110,735 +0.01(+6.25%)
May 18, 2017 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
May 17, 2017 0.1650 0.1650 0.1550 0.1550 72,254 -0.01(-3.13%)
May 16, 2017 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+3.23%)
May 15, 2017 0.1550 0.1550 0.1550 0.1550 2,560 +0.01(+3.33%)
May 12, 2017 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
May 11, 2017 0.1500 0.1500 0.1500 0.1500 1,200 +0.01(+3.45%)
May 09, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 08, 2017 0.1500 0.1500 0.1500 0.1500 6,641 +0.00(+0.00%)
May 05, 2017 0.1600 0.1600 0.1500 0.1500 40,500 +0.01(+11.11%)
May 04, 2017 0.1350 0.1350 0.1350 0.1350 54,500 -0.01(-3.57%)
May 03, 2017 0.1500 0.1500 0.1400 0.1400 31,000 -0.02(-15.15%)
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.