Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegiant Gold Ltd (OP: AUXXF )

0.1250 -0.0028 (-2.19%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 31, 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 (%)
Jan 29, 2021 0.2404 0.2404 0.2183 0.2240 56,000 +0.01(+6.67%)
Jan 28, 2021 0.2279 0.2279 0.2028 0.2100 152,977 +0.00(+1.50%)
Jan 27, 2021 0.2224 0.2283 0.2069 0.2069 75,429 -0.02(-9.33%)
Jan 26, 2021 0.2251 0.2307 0.2150 0.2282 67,927 -0.00(-0.78%)
Jan 25, 2021 0.2350 0.2408 0.2300 0.2300 165,227 +0.00(+0.00%)
Jan 22, 2021 0.2373 0.2409 0.2300 0.2300 209,400 -0.01(-2.75%)
Jan 21, 2021 0.2228 0.2390 0.2228 0.2365 39,624 +0.00(+0.25%)
Jan 20, 2021 0.2225 0.2359 0.2200 0.2359 57,999 +0.01(+6.26%)
Jan 19, 2021 0.2200 0.2300 0.2200 0.2220 49,342 -0.00(-0.94%)
Jan 15, 2021 0.2408 0.2408 0.2236 0.2241 27,200 +0.00(+0.04%)
Jan 14, 2021 0.2151 0.2267 0.2151 0.2240 26,474 +0.00(+0.72%)
Jan 13, 2021 0.2150 0.2327 0.2150 0.2224 86,230 -0.00(-1.16%)
Jan 12, 2021 0.2280 0.2289 0.2150 0.2250 57,837 -0.01(-2.17%)
Jan 11, 2021 0.2300 0.2359 0.2300 0.2300 33,997 +0.00(+1.46%)
Jan 08, 2021 0.2382 0.2443 0.2200 0.2267 118,000 -0.01(-5.58%)
Jan 07, 2021 0.2351 0.2490 0.2323 0.2401 33,413 +0.00(+0.88%)
Jan 06, 2021 0.2500 0.2504 0.2346 0.2380 42,383 -0.02(-7.57%)
Jan 05, 2021 0.2400 0.2600 0.2400 0.2575 29,488 +0.01(+5.10%)
Jan 04, 2021 0.2560 0.2632 0.2362 0.2450 111,430 +0.01(+4.26%)
Dec 31, 2020 0.2350 0.2350 0.2350 65,217 +0.00(+1.91%)
Dec 30, 2020 0.2200 0.2341 0.2180 0.2306 65,217 +0.00(+0.26%)
Dec 29, 2020 0.2398 0.2555 0.2251 0.2300 169,365 +0.00(+0.00%)
Dec 28, 2020 0.2300 0.2500 0.2300 0.2300 12,830 -0.01(-3.69%)
Dec 24, 2020 0.2300 0.2465 0.2300 0.2388 52,700 +0.00(+0.13%)
Dec 23, 2020 0.2500 0.2595 0.2385 0.2385 50,151 -0.02(-7.38%)
Dec 22, 2020 0.2620 0.2620 0.2465 0.2575 7,276 +0.01(+3.00%)
Dec 21, 2020 0.2387 0.2500 0.2387 0.2500 79,957 +0.00(+0.00%)
Dec 18, 2020 0.2575 0.2626 0.2500 0.2500 56,800 -0.00(-1.38%)
Dec 17, 2020 0.2579 0.2650 0.2435 0.2535 52,160 +0.00(+1.40%)
Dec 16, 2020 0.2394 0.2500 0.2300 0.2500 54,728 +0.01(+4.17%)
Dec 15, 2020 0.2355 0.2400 0.2300 0.2400 45,481 +0.01(+2.13%)
Dec 14, 2020 0.2400 0.2500 0.2301 0.2350 53,592 +0.00(+1.73%)
Dec 11, 2020 0.2405 0.2480 0.2310 0.2310 30,500 -0.01(-3.75%)
Dec 10, 2020 0.2358 0.2515 0.2355 0.2400 50,517 +0.01(+3.27%)
Dec 09, 2020 0.2400 0.2508 0.2324 0.2324 37,680 -0.01(-4.52%)
Dec 08, 2020 0.2238 0.2684 0.2238 0.2434 67,320 +0.03(+14.17%)
Dec 07, 2020 0.2100 0.2315 0.2100 0.2132 83,524 -0.00(-0.84%)
Dec 04, 2020 0.2130 0.2319 0.2130 0.2150 25,800 -0.01(-2.93%)
Dec 03, 2020 0.2200 0.2250 0.2140 0.2215 66,278 +0.00(+0.68%)
Dec 02, 2020 0.2330 0.2330 0.2025 0.2200 89,737 -0.01(-4.35%)
Dec 01, 2020 0.2207 0.2300 0.2188 0.2300 47,424 +0.01(+5.55%)
Nov 30, 2020 0.2100 0.2251 0.1910 0.2179 85,537 +0.01(+3.76%)
Nov 27, 2020 0.2200 0.2224 0.2100 0.2100 46,900 +0.00(+0.00%)
Nov 25, 2020 0.2056 0.2200 0.2049 0.2100 68,400 +0.01(+4.37%)
Nov 24, 2020 0.2148 0.2200 0.2000 0.2012 174,235 -0.02(-7.49%)
Nov 23, 2020 0.2265 0.2310 0.2089 0.2175 132,605 +0.00(+1.16%)
Nov 20, 2020 0.2110 0.2279 0.2110 0.2150 33,900 +0.00(+0.28%)
Nov 19, 2020 0.2100 0.2182 0.2092 0.2144 46,445 -0.00(-0.23%)
Nov 18, 2020 0.2200 0.2300 0.2090 0.2149 101,037 -0.01(-2.32%)
Nov 17, 2020 0.2320 0.2320 0.2200 0.2200 52,343 -0.01(-5.98%)
Nov 16, 2020 0.2214 0.2350 0.2200 0.2340 84,267 +0.01(+3.08%)
Nov 13, 2020 0.2201 0.2300 0.2200 0.2270 87,900 +0.00(+0.89%)
Nov 12, 2020 0.2322 0.2336 0.2200 0.2250 166,873 -0.00(-1.88%)
Nov 11, 2020 0.2350 0.2350 0.2200 0.2293 72,448 +0.00(+0.79%)
Nov 10, 2020 0.2400 0.2500 0.2220 0.2275 77,809 -0.02(-9.00%)
Nov 09, 2020 0.2586 0.2586 0.2261 0.2500 113,721 -0.02(-7.41%)
Nov 06, 2020 0.2732 0.2808 0.2700 0.2700 94,400 -0.01(-3.91%)
Nov 05, 2020 0.2779 0.2900 0.2577 0.2810 105,618 +0.00(+0.36%)
Nov 04, 2020 0.2488 0.2817 0.2488 0.2800 103,050 +0.04(+16.67%)
Nov 03, 2020 0.2448 0.2600 0.2348 0.2400 52,874 -0.00(-1.28%)
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.