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: 3:43 PM EDT, May 16, 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 24, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 22, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 18, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 17, 2019 0.0700 0.0700 0.0650 0.0650 12,000 -0.01(-7.14%)
Apr 12, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 05, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 02, 2019 0.0750 0.0750 0.0700 0.0700 10,000 -0.00(-6.67%)
Apr 01, 2019 0.0650 0.0750 0.0650 0.0750 60,000 -0.02(-21.05%)
Mar 29, 2019 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Mar 22, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Mar 21, 2019 0.0900 0.0900 0.0900 0.0900 43,350 +0.00(+5.88%)
Mar 20, 2019 0.0850 0.0850 0.0850 564 +0.00(+0.00%)
Mar 19, 2019 0.0700 0.0900 0.0700 0.0850 97,054 +0.02(+30.77%)
Mar 07, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 06, 2019 0.0650 0.0650 0.0600 0.0600 3,000 -0.01(-7.69%)
Mar 05, 2019 0.0600 0.0650 0.0600 0.0650 35,000 +0.01(+8.33%)
Feb 28, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Feb 27, 2019 0.0700 0.0700 0.0700 0.0700 2,100 +0.00(+0.00%)
Feb 26, 2019 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
Feb 22, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 19, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 15, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 11, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 08, 2019 0.0750 0.0800 0.0750 0.0800 11,000 +0.01(+14.29%)
Feb 05, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Feb 04, 2019 0.0700 0.0700 0.0600 0.0600 61,467 -0.01(-7.69%)
Feb 01, 2019 0.0700 0.0700 0.0650 0.0650 28,000 +0.00(+0.00%)
Jan 31, 2019 0.0750 0.0750 0.0650 0.0650 22,587 -0.01(-13.33%)
Jan 30, 2019 0.0750 0.0750 0.0750 0.0750 3,005 +0.00(+7.14%)
Jan 29, 2019 0.0850 0.0850 0.0700 0.0700 18,000 -0.01(-17.65%)
Jan 28, 2019 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Jan 25, 2019 0.0750 0.0850 0.0750 0.0850 40,000 +0.01(+13.33%)
Jan 24, 2019 0.0750 0.0800 0.0750 0.0750 28,000 -0.01(-6.25%)
Jan 23, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Jan 22, 2019 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+0.00%)
Jan 18, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 17, 2019 0.0700 0.0700 0.0700 0.0700 60,000 +0.01(+7.69%)
Jan 16, 2019 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Jan 07, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 02, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 28, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 27, 2018 0.0600 0.0600 0.0600 0.0600 21,500 -0.01(-7.69%)
Dec 24, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 20, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 19, 2018 0.0550 0.0550 0.0550 0.0550 7,000 -0.00(-8.33%)
Dec 18, 2018 0.0650 0.0650 0.0500 0.0600 268,992 -0.03(-33.33%)
Dec 17, 2018 0.0900 0.0900 0.0900 0.0900 30,000 +0.02(+38.46%)
Dec 13, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Dec 11, 2018 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Dec 10, 2018 0.1000 0.1000 0.0900 0.0900 62,646 +0.02(+28.57%)
Dec 07, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Dec 06, 2018 0.0650 0.0650 0.0650 56 +0.00(+0.00%)
Dec 04, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 03, 2018 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Nov 21, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 20, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Nov 16, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 15, 2018 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Nov 14, 2018 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Nov 13, 2018 0.0650 0.0650 0.0650 197 +0.00(+0.00%)
Nov 12, 2018 0.0650 0.0650 0.0650 0.0650 28,000 -0.01(-7.14%)
Nov 01, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Oct 31, 2018 0.0750 0.0750 0.0600 0.0650 98,000 -0.01(-18.75%)
Oct 30, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Oct 23, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 16, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 15, 2018 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Oct 11, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 10, 2018 0.0700 0.0750 0.0700 0.0750 20,000 +0.00(+7.14%)
Oct 09, 2018 0.0750 0.0750 0.0700 0.0700 20,000 -0.00(-6.67%)
Oct 04, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Oct 03, 2018 0.0700 0.0700 0.0650 0.0650 30,071 -0.01(-13.33%)
Sep 28, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Sep 27, 2018 0.0700 0.0700 0.0700 0.0700 2,129 +0.00(+0.00%)
Sep 24, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 20, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 13, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Sep 07, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 06, 2018 0.0850 0.0850 0.0800 0.0800 5,314 -0.01(-5.88%)
Aug 30, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 28, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 24, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 21, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 20, 2018 0.0750 0.0750 0.0750 0.0750 2,000 +0.01(+15.38%)
Aug 17, 2018 0.0650 0.0650 0.0650 0.0650 7,340 -0.01(-13.33%)
Aug 16, 2018 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Aug 15, 2018 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Aug 14, 2018 0.0800 0.0800 0.0800 0.0800 6,000 -0.01(-11.11%)
Aug 13, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Aug 10, 2018 0.0850 0.0850 0.0850 0.0850 19,000 +0.00(+0.00%)
Aug 08, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 07, 2018 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Aug 02, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 25, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 24, 2018 0.0800 0.0800 0.0800 0.0800 10,164 -0.01(-11.11%)
Jul 23, 2018 0.0850 0.0900 0.0800 0.0900 14,000 +0.00(+0.00%)
Jul 20, 2018 0.0850 0.0950 0.0850 0.0900 60,795 +0.01(+12.50%)
Jul 19, 2018 0.0850 0.0850 0.0800 0.0800 15,000 -0.01(-5.88%)
Jul 18, 2018 0.0850 0.0850 0.0850 0.0850 49,000 +0.01(+6.25%)
Jul 17, 2018 0.0900 0.0900 0.0750 0.0800 64,479 -0.01(-11.11%)
Jul 16, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jul 05, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 04, 2018 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Jun 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 28, 2018 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jun 27, 2018 0.0900 0.0900 0.0850 0.0850 20,000 -0.00(-5.56%)
Jun 26, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jun 22, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 21, 2018 0.0900 0.0900 0.0900 0.0900 120,000 +0.00(+0.00%)
Jun 20, 2018 0.0900 0.0900 0.0900 0.0900 56,000 -0.01(-5.26%)
Jun 19, 2018 0.0900 0.0950 0.0850 0.0950 13,000 +0.01(+5.56%)
Jun 18, 2018 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Jun 14, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 11, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 06, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 05, 2018 0.0900 0.0900 0.0850 0.0850 5,000 -0.00(-5.56%)
Jun 04, 2018 0.0900 0.0900 0.0900 0.0900 6,541 +0.00(+5.88%)
Jun 01, 2018 0.0900 0.0900 0.0850 0.0850 110,000 +0.00(+0.00%)
May 31, 2018 0.0900 0.0900 0.0850 0.0850 11,000 -0.00(-5.56%)
May 30, 2018 0.0950 0.0950 0.0900 0.0900 20,000 -0.01(-5.26%)
May 29, 2018 0.1000 0.1000 0.0900 0.0950 130,000 -0.01(-5.00%)
May 28, 2018 0.1000 0.1000 0.1000 0.1000 34,000 +0.00(+0.00%)
May 25, 2018 0.1000 0.1000 0.1000 0.1000 16,000 +0.00(+0.00%)
May 18, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 16, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 15, 2018 0.1000 0.1000 0.0800 0.0900 569,500 -0.01(-10.00%)
May 14, 2018 0.1050 0.1050 0.1000 0.1000 4,000 -0.00(-4.76%)
May 08, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 07, 2018 0.1050 0.1050 0.1050 0.1050 2,823 +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.