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

Allegiant Gold Ltd (TSV: AUAU )

0.2050 -0.0050 (-2.38%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.2100 0.2100 0.2000 0.2050 43,135 -0.01(-2.38%)
Sep 25, 2024 0.1950 0.2100 0.1950 0.2100 121,911 +0.02(+10.53%)
Sep 24, 2024 0.1800 0.1950 0.1800 0.1900 104,920 +0.01(+2.70%)
Sep 23, 2024 0.1750 0.1850 0.1750 0.1850 53,000 +0.01(+8.82%)
Sep 20, 2024 0.1650 0.1700 0.1650 0.1700 31,200 +0.01(+6.25%)
Sep 19, 2024 0.1680 0.1750 0.1600 0.1600 138,101 -0.01(-5.88%)
Sep 18, 2024 0.1680 0.1700 0.1680 0.1700 12,500 +0.00(+0.00%)
Sep 17, 2024 0.1700 0.1750 0.1680 0.1700 190,000 +0.00(+0.00%)
Sep 16, 2024 0.1750 0.1750 0.1700 0.1700 151,280 -0.01(-5.56%)
Sep 13, 2024 0.1800 0.1800 0.1800 0.1800 1,400 +0.01(+2.86%)
Sep 12, 2024 0.1750 0.1750 0.1700 0.1750 52,561 +0.00(+0.00%)
Sep 11, 2024 0.1750 0.1750 0.1750 0.1750 15,000 +0.00(+0.00%)
Sep 10, 2024 0.1800 0.1800 0.1750 0.1750 79,000 -0.01(-5.41%)
Sep 09, 2024 0.1850 0.1850 0.1850 0.1850 16,500 +0.01(+2.78%)
Sep 06, 2024 0.1900 0.1900 0.1800 0.1800 9,500 -0.01(-5.26%)
Sep 05, 2024 0.1950 0.1950 0.1850 0.1900 61,350 -0.01(-2.56%)
Sep 04, 2024 0.1900 0.2000 0.1850 0.1950 12,500 +0.01(+2.63%)
Sep 03, 2024 0.1850 0.1900 0.1850 0.1900 48,900 +0.00(+0.00%)
Aug 30, 2024 0.1900 0 +0.00(+0.00%)
Aug 29, 2024 0.1900 0.1950 0.1900 0.1900 17,000 +0.00(+0.00%)
Aug 28, 2024 0.1950 0.1950 0.1900 0.1900 18,000 -0.01(-5.00%)
Aug 27, 2024 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Aug 26, 2024 0.2000 0.2000 0.2000 0.2000 5,500 +0.01(+5.26%)
Aug 23, 2024 0.1900 0.1900 0.1900 0.1900 7,500 +0.00(+0.00%)
Aug 22, 2024 0.1950 0.1950 0.1850 0.1900 48,946 +0.00(+0.00%)
Aug 21, 2024 0.1950 0.2000 0.1850 0.1900 58,604 -0.01(-2.56%)
Aug 20, 2024 0.1900 0.2000 0.1900 0.1950 80,500 +0.00(+0.00%)
Aug 19, 2024 0.1950 0.1950 0.1950 0.1950 2,000 -0.01(-2.50%)
Aug 16, 2024 0.1800 0.2000 0.1800 0.2000 92,750 +0.02(+11.11%)
Aug 15, 2024 0.1800 0.1800 0.1800 0.1800 19,010 -0.01(-2.70%)
Aug 14, 2024 0.1850 0.1850 0.1850 0.1850 6,500 +0.01(+2.78%)
Aug 13, 2024 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-2.70%)
Aug 12, 2024 0.1850 0.1850 0.1800 0.1850 157,500 +0.00(+0.00%)
Aug 09, 2024 0.1800 0.1900 0.1800 0.1850 5,835 +0.00(+0.00%)
Aug 08, 2024 0.1850 0.1850 0.1850 0.1850 1,500 +0.01(+2.78%)
Aug 06, 2024 0.1800 0 -0.01(-2.70%)
Aug 01, 2024 0.1850 0 +0.01(+5.71%)
Jul 31, 2024 0.1900 0.1900 0.1700 0.1750 143,843 -0.02(-7.89%)
Jul 30, 2024 0.1950 0.1950 0.1900 0.1900 7,520 -0.01(-2.56%)
Jul 29, 2024 0.1900 0.1950 0.1900 0.1950 10,000 +0.01(+5.41%)
Jul 25, 2024 0.1850 5 -0.01(-2.63%)
Jul 23, 2024 0.1900 0 +0.01(+2.70%)
Jul 22, 2024 0.1950 0.1950 0.1800 0.1850 51,300 -0.01(-5.13%)
Jul 19, 2024 0.1900 0.1950 0.1850 0.1950 26,000 +0.01(+2.63%)
Jul 18, 2024 0.2100 0.2150 0.1900 0.1900 48,552 -0.01(-5.00%)
Jul 17, 2024 0.2000 0.2000 0.2000 0.2000 25,001 +0.00(+0.00%)
Jul 16, 2024 0.1950 0.2100 0.1950 0.2000 42,515 +0.01(+2.56%)
Jul 15, 2024 0.2000 0.2000 0.1950 0.1950 5,000 +0.00(+0.00%)
Jul 12, 2024 0.1950 0.2000 0.1950 0.1950 52,500 -0.01(-2.50%)
Jul 11, 2024 0.1900 0.2000 0.1900 0.2000 61,000 +0.02(+11.11%)
Jul 10, 2024 0.1850 0.1850 0.1800 0.1800 18,700 -0.01(-5.26%)
Jul 09, 2024 0.1900 0.1900 0.1900 0.1900 16,000 +0.00(+0.00%)
Jul 08, 2024 0.1900 0.1900 0.1900 0.1900 8,095 -0.01(-5.00%)
Jul 05, 2024 0.2000 0.2050 0.2000 0.2000 30,210 +0.01(+5.26%)
Jul 03, 2024 0.1900 0 +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.