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

Allegiant Gold Ltd (TSV: AUAU )

0.1600 +0.0100 (+6.67%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2021 0.4100 0.5200 0.4100 0.4900 432,064 +0.08(+20.99%)
May 28, 2021 0.3750 0.4200 0.3750 0.4050 503,813 +0.04(+9.46%)
May 27, 2021 0.3600 0.3850 0.3500 0.3700 1,426,022 +0.00(+0.00%)
May 26, 2021 0.3500 0.4600 0.3350 0.3700 2,567,528 +0.10(+39.62%)
May 21, 2021 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
May 20, 2021 0.2400 0.2550 0.2350 0.2500 53,556 +0.00(+0.00%)
May 19, 2021 0.2700 0.2700 0.2400 0.2500 63,878 -0.02(-5.66%)
May 18, 2021 0.2600 0.2650 0.2600 0.2650 20,029 +0.01(+1.92%)
May 17, 2021 0.2400 0.2600 0.2400 0.2600 35,341 +0.01(+4.00%)
May 14, 2021 0.2400 0.2500 0.2400 0.2500 26,760 +0.00(+0.00%)
May 13, 2021 0.2400 0.2500 0.2400 0.2500 22,254 +0.01(+2.04%)
May 12, 2021 0.2450 0.2500 0.2450 0.2450 26,936 -0.01(-2.00%)
May 11, 2021 0.2600 0.2600 0.2500 0.2500 38,140 -0.01(-3.85%)
May 10, 2021 0.2600 0.2700 0.2600 0.2600 16,733 -0.01(-3.70%)
May 07, 2021 0.2600 0.2700 0.2600 0.2700 30,683 +0.00(+0.00%)
May 06, 2021 0.2500 0.2700 0.2500 0.2700 44,188 +0.02(+5.88%)
May 05, 2021 0.2700 0.2700 0.2550 0.2550 1,334 -0.02(-5.56%)
May 04, 2021 0.2600 0.2700 0.2600 0.2700 10,356 -0.01(-3.57%)
May 03, 2021 0.2600 0.2800 0.2600 0.2800 21,006 +0.00(+0.00%)
Apr 30, 2021 0.2750 0.2800 0.2750 0.2800 49,077 +0.01(+1.82%)
Apr 29, 2021 0.2750 0.2750 0.2750 0.2750 12,716 +0.00(+0.00%)
Apr 28, 2021 0.2700 0.2750 0.2450 0.2750 20,334 +0.00(+0.00%)
Apr 27, 2021 0.2850 0.2850 0.2750 0.2750 51,482 -0.01(-3.51%)
Apr 26, 2021 0.2850 0.2850 0.2750 0.2850 34,167 +0.00(+1.79%)
Apr 23, 2021 0.2700 0.2800 0.2700 0.2800 42,079 +0.01(+1.82%)
Apr 22, 2021 0.2750 0.2750 0.2750 0.2750 2,280 -0.01(-1.79%)
Apr 21, 2021 0.2750 0.2800 0.2700 0.2800 19,607 +0.00(+0.00%)
Apr 20, 2021 0.2800 0.2800 0.2800 0.2800 944 +0.02(+7.69%)
Apr 19, 2021 0.2800 0.2850 0.2600 0.2600 54,127 -0.01(-3.70%)
Apr 16, 2021 0.2850 0.2850 0.2700 0.2700 110,156 -0.01(-5.26%)
Apr 15, 2021 0.2850 0.2850 0.2800 0.2850 72,953 +0.01(+3.64%)
Apr 14, 2021 0.2800 0.2850 0.2750 0.2750 52,322 -0.01(-1.79%)
Apr 13, 2021 0.2850 0.2850 0.2800 0.2800 78,251 -0.00(-1.75%)
Apr 12, 2021 0.2650 0.2850 0.2500 0.2850 74,275 +0.00(+0.00%)
Apr 09, 2021 0.2900 0.2900 0.2800 0.2850 18,433 +0.00(+0.00%)
Apr 08, 2021 0.2750 0.2850 0.2750 0.2850 40,097 +0.00(+1.79%)
Apr 07, 2021 0.2700 0.2850 0.2700 0.2800 53,225 +0.01(+3.70%)
Apr 06, 2021 0.2400 0.2700 0.2400 0.2700 184,542 +0.03(+12.50%)
Apr 05, 2021 0.2350 0.2400 0.2350 0.2400 12,689 +0.00(+0.00%)
Apr 01, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 31, 2021 0.2300 0.2400 0.2300 0.2400 59,917 +0.00(+0.00%)
Mar 30, 2021 0.2350 0.2400 0.2350 0.2400 43,105 +0.01(+2.13%)
Mar 29, 2021 0.2350 0.2380 0.2350 0.2350 109,128 -0.01(-2.08%)
Mar 26, 2021 0.2350 0.2450 0.2350 0.2400 68,029 +0.00(+0.00%)
Mar 25, 2021 0.2550 0.2550 0.2350 0.2400 22,993 -0.01(-2.04%)
Mar 24, 2021 0.2450 0.2500 0.2400 0.2450 42,817 -0.02(-5.77%)
Mar 23, 2021 0.2600 0.2650 0.2450 0.2600 63,793 +0.01(+4.00%)
Mar 22, 2021 0.2550 0.2700 0.2500 0.2500 17,066 -0.01(-1.96%)
Mar 19, 2021 0.2600 0.2650 0.2550 0.2550 16,847 +0.01(+2.00%)
Mar 18, 2021 0.2550 0.2650 0.2500 0.2500 54,661 +0.00(+0.00%)
Mar 17, 2021 0.2550 0.2600 0.2500 0.2500 46,918 -0.01(-1.96%)
Mar 16, 2021 0.2700 0.2700 0.2550 0.2550 32,135 +0.00(+0.00%)
Mar 15, 2021 0.2650 0.2650 0.2550 0.2550 21,372 -0.01(-3.77%)
Mar 12, 2021 0.2650 0.2700 0.2500 0.2650 14,544 +0.00(+0.00%)
Mar 11, 2021 0.2650 0.2650 0.2500 0.2650 89,929 +0.01(+3.92%)
Mar 10, 2021 0.2700 0.2700 0.2550 0.2550 40,398 -0.01(-3.77%)
Mar 09, 2021 0.2600 0.2700 0.2600 0.2650 24,046 +0.01(+1.92%)
Mar 08, 2021 0.2600 0.2750 0.2500 0.2600 36,247 +0.00(+0.00%)
Mar 05, 2021 0.2750 0.2750 0.2550 0.2600 60,097 -0.01(-3.70%)
Mar 04, 2021 0.2650 0.2700 0.2650 0.2700 8,629 +0.01(+3.85%)
Mar 03, 2021 0.2800 0.2800 0.2550 0.2600 91,017 -0.02(-5.45%)
Mar 02, 2021 0.2700 0.2750 0.2600 0.2750 44,883 +0.01(+1.85%)
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.