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

Allegiant Gold Ltd (OP: AUXXF )

0.1200 -0.0013 (-1.07%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 7, 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 (%)
Feb 28, 2019 0.1391 0.1420 0.1391 0.1410 7,353 -0.00(-1.54%)
Feb 27, 2019 0.1503 0.1503 0.1432 0.1432 31,941 -0.01(-4.53%)
Feb 26, 2019 0.1575 0.1600 0.1500 0.1500 58,721 -0.01(-6.25%)
Feb 25, 2019 0.1600 0.1672 0.1580 0.1600 50,333 +0.01(+3.76%)
Feb 22, 2019 0.1701 0.1701 0.1541 0.1542 22,900 -0.01(-7.39%)
Feb 21, 2019 0.1430 0.1720 0.1430 0.1665 49,438 +0.01(+9.18%)
Feb 20, 2019 0.1650 0.1668 0.1510 0.1525 36,421 -0.01(-7.46%)
Feb 19, 2019 0.1607 0.1700 0.1561 0.1648 73,038 +0.00(+3.06%)
Feb 15, 2019 0.1726 0.1751 0.1572 0.1599 13,900 -0.02(-11.17%)
Feb 14, 2019 0.1570 0.1920 0.1570 0.1800 5,225 +0.00(+0.56%)
Feb 13, 2019 0.1736 0.1790 0.1547 0.1790 17,801 +0.01(+5.29%)
Feb 12, 2019 0.1480 0.1739 0.1460 0.1700 12,593 +0.02(+10.53%)
Feb 11, 2019 0.1819 0.1939 0.1538 0.1538 15,168 -0.04(-19.18%)
Feb 08, 2019 0.1900 0.1920 0.1847 0.1903 7,500 -0.00(-1.35%)
Feb 07, 2019 0.1900 0.1929 0.1793 0.1929 3,920 +0.01(+7.17%)
Feb 06, 2019 0.2000 0.2000 0.1800 0.1800 34,368 -0.02(-10.00%)
Feb 05, 2019 0.1958 0.2036 0.1954 0.2000 18,788 -0.00(-2.01%)
Feb 04, 2019 0.2100 0.2100 0.2000 0.2041 12,984 -0.01(-2.81%)
Feb 01, 2019 0.1950 0.2100 0.1950 0.2100 8,300 +0.00(+1.25%)
Jan 31, 2019 0.1950 0.2074 0.1950 0.2074 10,394 +0.01(+6.30%)
Jan 30, 2019 0.2100 0.2140 0.1832 0.1951 22,793 -0.01(-7.10%)
Jan 29, 2019 0.1607 0.2100 0.1603 0.2100 68,778 +0.05(+30.92%)
Jan 28, 2019 0.1488 0.1610 0.1455 0.1604 45,605 +0.00(+1.78%)
Jan 25, 2019 0.1500 0.1600 0.1403 0.1576 71,300 +0.01(+5.07%)
Jan 24, 2019 0.1479 0.1529 0.1479 0.1500 25,832 +0.00(+1.28%)
Jan 23, 2019 0.1660 0.1660 0.1410 0.1481 46,580 -0.01(-6.97%)
Jan 22, 2019 0.1600 0.1600 0.1535 0.1592 16,888 +0.01(+6.77%)
Jan 18, 2019 0.1754 0.1754 0.1491 0.1491 87,700 -0.02(-12.29%)
Jan 17, 2019 0.1560 0.1753 0.1560 0.1700 20,600 +0.01(+6.25%)
Jan 16, 2019 0.1680 0.1868 0.1600 0.1600 166,135 -0.02(-10.26%)
Jan 15, 2019 0.1800 0.1834 0.1781 0.1783 34,500 -0.00(-0.34%)
Jan 14, 2019 0.1800 0.1880 0.1721 0.1789 68,944 -0.01(-5.14%)
Jan 11, 2019 0.2110 0.2190 0.1858 0.1886 111,500 -0.02(-10.79%)
Jan 10, 2019 0.2000 0.2114 0.1966 0.2114 16,246 -0.00(-1.12%)
Jan 09, 2019 0.2100 0.2140 0.2100 0.2138 56,200 +0.01(+6.37%)
Jan 08, 2019 0.2100 0.2105 0.2010 0.2010 26,338 -0.01(-5.19%)
Jan 07, 2019 0.2215 0.2360 0.2017 0.2120 32,654 -0.01(-3.81%)
Jan 04, 2019 0.2334 0.2334 0.2100 0.2204 27,300 +0.01(+4.95%)
Jan 03, 2019 0.2273 0.2273 0.2100 0.2100 34,080 -0.01(-4.02%)
Jan 02, 2019 0.2338 0.2382 0.1960 0.2188 17,349 -0.01(-4.50%)
Dec 31, 2018 0.2081 0.2300 0.2034 0.2291 47,900 +0.01(+3.67%)
Dec 28, 2018 0.2458 0.2458 0.2150 0.2210 71,400 -0.02(-9.72%)
Dec 27, 2018 0.2390 0.2480 0.2140 0.2448 97,250 -0.01(-2.08%)
Dec 26, 2018 0.2450 0.2599 0.2100 0.2500 43,135 +0.04(+19.05%)
Dec 24, 2018 0.2225 0.2336 0.1900 0.2100 100,300 -0.00(-0.52%)
Dec 21, 2018 0.2094 0.2134 0.1940 0.2111 74,200 +0.03(+17.28%)
Dec 20, 2018 0.1763 0.2039 0.1700 0.1800 435,818 +0.02(+14.21%)
Dec 19, 2018 0.1401 0.1849 0.1300 0.1576 670,812 +0.04(+35.75%)
Dec 18, 2018 0.1267 0.1361 0.1148 0.1161 31,579 -0.01(-9.65%)
Dec 17, 2018 0.1196 0.1400 0.1154 0.1285 56,292 -0.00(-1.15%)
Dec 14, 2018 0.1267 0.1371 0.1235 0.1300 59,200 -0.01(-7.14%)
Dec 13, 2018 0.1350 0.1400 0.1217 0.1400 106,806 -0.00(-0.78%)
Dec 12, 2018 0.1500 0.1500 0.1291 0.1411 42,773 -0.01(-5.93%)
Dec 11, 2018 0.1400 0.1590 0.1352 0.1500 12,542 +0.02(+11.52%)
Dec 10, 2018 0.1687 0.1687 0.1325 0.1345 12,867 -0.02(-14.33%)
Dec 07, 2018 0.1555 0.1570 0.1358 0.1570 35,600 +0.01(+8.28%)
Dec 06, 2018 0.1352 0.1500 0.1285 0.1450 28,353 -0.01(-3.91%)
Dec 04, 2018 0.1421 0.1703 0.1380 0.1509 62,300 -0.00(-0.72%)
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.