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 (%)
Oct 31, 2022 0.1360 0.1450 0.1360 0.1450 14,365 +0.01(+4.39%)
Oct 28, 2022 0.1395 0.1395 0.1389 0.1389 21,600 -0.01(-6.78%)
Oct 27, 2022 0.1340 0.1490 0.1340 0.1490 44,656 +0.01(+9.56%)
Oct 26, 2022 0.1378 0.1378 0.1320 0.1360 46,400 +0.00(+2.26%)
Oct 25, 2022 0.1300 0.1330 0.1246 0.1330 89,050 -0.01(-5.00%)
Oct 21, 2022 0.1400 1,080 +0.01(+7.44%)
Oct 20, 2022 0.1358 0.1459 0.1303 0.1303 38,500 -0.01(-4.12%)
Oct 19, 2022 0.1385 0.1385 0.1359 0.1359 1,810 -0.00(-0.07%)
Oct 18, 2022 0.1343 0.1387 0.1343 0.1360 9,650 -0.01(-4.90%)
Oct 17, 2022 0.1301 0.1430 0.1301 0.1430 24,478 +0.00(+1.35%)
Oct 14, 2022 0.1300 0.1411 0.1300 0.1411 19,114 -0.00(-0.63%)
Oct 13, 2022 0.1420 0.1420 0.1420 0.1420 1,645 -0.00(-1.39%)
Oct 11, 2022 0.1440 3,900 +0.00(+2.86%)
Oct 10, 2022 0.1450 0.1450 0.1400 0.1400 13,300 -0.01(-6.67%)
Oct 07, 2022 0.1408 0.1500 0.1406 0.1500 5,156 +0.02(+12.02%)
Oct 06, 2022 0.1356 0.1356 0.1339 0.1339 46,016 -0.01(-4.36%)
Oct 05, 2022 0.1414 0.1421 0.1400 0.1400 30,500 -0.00(-0.36%)
Oct 04, 2022 0.1290 0.1405 0.1290 0.1405 30,183 +0.00(+1.59%)
Oct 03, 2022 0.1310 0.1419 0.1310 0.1383 60,599 +0.01(+6.38%)
Sep 30, 2022 0.1369 0.1369 0.1300 0.1300 131,000 -0.00(-1.37%)
Sep 29, 2022 0.1318 0.1318 0.1318 0.1318 400 -0.01(-3.80%)
Sep 28, 2022 0.1377 0.1377 0.1370 0.1370 6,040 -0.00(-2.00%)
Sep 27, 2022 0.1469 0.1469 0.1398 0.1398 23,430 -0.00(-1.62%)
Sep 26, 2022 0.1372 0.1421 0.1370 0.1421 82,740 +0.00(+2.97%)
Sep 23, 2022 0.1330 0.1380 0.1330 0.1380 28,000 -0.01(-5.48%)
Sep 22, 2022 0.1281 0.1460 0.1281 0.1460 21,060 +0.01(+4.29%)
Sep 21, 2022 0.1453 0.1453 0.1250 0.1400 83,298 +0.00(+0.00%)
Sep 20, 2022 0.1423 0.1492 0.1375 0.1400 22,096 -0.03(-15.87%)
Sep 19, 2022 0.1664 0.1664 0.1664 0.1664 1,000 -0.00(-0.48%)
Sep 16, 2022 0.1678 0.1678 0.1667 0.1672 5,155 +0.01(+3.79%)
Sep 15, 2022 0.1621 0.1621 0.1611 0.1611 3,439 -0.01(-3.65%)
Sep 14, 2022 0.1530 0.1672 0.1530 0.1672 36,997 +0.01(+3.85%)
Sep 13, 2022 0.1646 0.1674 0.1610 0.1610 46,190 -0.01(-4.73%)
Sep 12, 2022 0.1678 0.1701 0.1678 0.1690 18,535 +0.00(+1.32%)
Sep 09, 2022 0.1600 0.1674 0.1600 0.1668 50,200 +0.00(+0.72%)
Sep 08, 2022 0.1700 0.1700 0.1634 0.1656 85,691 -0.01(-4.99%)
Sep 07, 2022 0.1781 0.1781 0.1699 0.1743 17,150 -0.01(-3.17%)
Sep 06, 2022 0.1660 0.1800 0.1660 0.1800 23,711 +0.01(+5.39%)
Sep 02, 2022 0.1805 0.1805 0.1708 0.1708 16,000 -0.00(-2.51%)
Sep 01, 2022 0.1700 0.1752 0.1699 0.1752 1,400 -0.01(-3.15%)
Aug 31, 2022 0.1809 0.1809 0.1809 0.1809 5,056 -0.02(-9.55%)
Aug 30, 2022 0.2000 0.2000 0.1959 0.2000 12,029 +0.02(+8.23%)
Aug 29, 2022 0.1755 0.1887 0.1707 0.1848 18,865 +0.01(+7.44%)
Aug 26, 2022 0.1800 0.1800 0.1720 0.1720 31,787 -0.01(-4.71%)
Aug 25, 2022 0.1894 0.1894 0.1805 0.1805 5,600 +0.01(+4.34%)
Aug 24, 2022 0.1924 0.1924 0.1730 0.1730 820 -0.01(-3.89%)
Aug 22, 2022 0.1800 0 -0.01(-6.44%)
Aug 19, 2022 0.1840 0.1924 0.1800 0.1924 69,563 +0.00(+1.42%)
Aug 17, 2022 0.1897 0 -0.01(-3.12%)
Aug 16, 2022 0.2010 0.2105 0.1958 0.1958 114,404 -0.00(-2.10%)
Aug 15, 2022 0.2109 0.2109 0.2000 0.2000 5,650 -0.01(-3.01%)
Aug 12, 2022 0.2029 0.2062 0.1903 0.2062 32,500 +0.01(+6.29%)
Aug 11, 2022 0.2100 0.2100 0.1930 0.1940 11,100 -0.02(-8.06%)
Aug 08, 2022 0.2110 0 +0.01(+5.50%)
Aug 05, 2022 0.1949 0.2000 0.1927 0.2000 27,840 +0.00(+1.42%)
Aug 04, 2022 0.1955 0.2020 0.1955 0.1972 94,712 +0.01(+5.85%)
Aug 03, 2022 0.1857 0.1931 0.1857 0.1863 6,100 -0.01(-6.80%)
Aug 02, 2022 0.1900 0.1999 0.1900 0.1999 33,994 +0.01(+5.21%)
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.