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 (%)
Jun 28, 2019 0.0969 0.1096 0.0940 0.0940 87,500 -0.01(-10.48%)
Jun 27, 2019 0.1200 0.1353 0.1026 0.1050 52,015 +0.01(+6.92%)
Jun 26, 2019 0.1000 0.1130 0.0970 0.0982 25,980 -0.00(-3.63%)
Jun 25, 2019 0.1197 0.1311 0.1019 0.1019 44,353 -0.02(-15.08%)
Jun 24, 2019 0.1190 0.1300 0.0996 0.1200 64,588 +0.01(+8.01%)
Jun 21, 2019 0.1120 0.1140 0.0857 0.1111 34,300 +0.01(+8.39%)
Jun 20, 2019 0.0875 0.1129 0.0756 0.1025 149,511 +0.02(+28.12%)
Jun 19, 2019 0.0610 0.0800 0.0610 0.0800 136,800 +0.01(+23.08%)
Jun 18, 2019 0.0744 0.0744 0.0610 0.0650 40,320 +0.00(+0.78%)
Jun 17, 2019 0.0636 0.0701 0.0624 0.0645 92,644 -0.01(-10.29%)
Jun 14, 2019 0.0640 0.0750 0.0640 0.0719 21,400 -0.00(-6.01%)
Jun 13, 2019 0.0700 0.0765 0.0651 0.0765 49,102 +0.00(+2.00%)
Jun 12, 2019 0.0828 0.0828 0.0700 0.0750 63,263 -0.01(-14.77%)
Jun 11, 2019 0.1091 0.1091 0.0850 0.0880 134,640 -0.00(-2.22%)
Jun 10, 2019 0.0956 0.0986 0.0900 0.0900 1,800 -0.02(-18.18%)
Jun 07, 2019 0.0900 0.1100 0.0850 0.1100 133,700 +0.02(+19.57%)
Jun 06, 2019 0.0889 0.0920 0.0889 0.0920 5,260 -0.00(-3.16%)
Jun 05, 2019 0.0785 0.0982 0.0785 0.0950 12,393 +0.01(+5.56%)
Jun 04, 2019 0.0802 0.1036 0.0802 0.0900 23,540 -0.01(-8.72%)
Jun 03, 2019 0.0867 0.0986 0.0866 0.0986 8,501 +0.01(+12.94%)
May 31, 2019 0.0900 0.0961 0.0800 0.0873 10,800 -0.00(-3.00%)
May 30, 2019 0.1050 0.1050 0.0900 0.0900 10,140 -0.02(-18.18%)
May 29, 2019 0.0900 0.1130 0.0900 0.1100 26,700 +0.02(+20.61%)
May 28, 2019 0.0977 0.0988 0.0870 0.0912 140,000 -0.01(-7.03%)
May 24, 2019 0.0893 0.1095 0.0893 0.0981 15,900 -0.00(-3.92%)
May 23, 2019 0.0887 0.1027 0.0880 0.1021 7,260 +0.01(+10.98%)
May 22, 2019 0.1040 0.1040 0.0880 0.0920 6,640 -0.01(-14.02%)
May 21, 2019 0.1000 0.1100 0.0840 0.1070 33,967 -0.01(-6.96%)
May 20, 2019 0.0792 0.1150 0.0792 0.1150 11,122 +0.00(+1.86%)
May 17, 2019 0.0990 0.1129 0.0976 0.1129 36,400 +0.01(+5.91%)
May 16, 2019 0.0858 0.1100 0.0817 0.1066 94,776 +0.01(+13.40%)
May 15, 2019 0.0910 0.1000 0.0900 0.0940 64,163 +0.00(+3.30%)
May 14, 2019 0.1030 0.1030 0.0910 0.0910 13,152 -0.01(-13.99%)
May 13, 2019 0.0956 0.1100 0.0940 0.1058 37,760 -0.00(-0.47%)
May 10, 2019 0.0976 0.1063 0.0943 0.1063 36,400 -0.00(-3.36%)
May 09, 2019 0.1025 0.1180 0.1025 0.1100 5,872 +0.00(+0.09%)
May 08, 2019 0.1100 0.1100 0.1099 0.1099 1,980 +0.00(+3.68%)
May 07, 2019 0.1180 0.1180 0.1060 0.1060 13,665 -0.01(-6.69%)
May 06, 2019 0.0900 0.1175 0.0900 0.1136 24,140 +0.01(+12.48%)
May 03, 2019 0.1000 0.1010 0.0956 0.1010 50,500 -0.00(-1.56%)
May 02, 2019 0.1046 0.1057 0.0939 0.1026 23,225 -0.00(-3.57%)
May 01, 2019 0.1113 0.1113 0.1056 0.1064 139,364 -0.00(-3.54%)
Apr 30, 2019 0.1100 0.1145 0.1061 0.1103 33,300 +0.00(+0.27%)
Apr 29, 2019 0.1040 0.1158 0.1019 0.1100 16,841 -0.01(-4.35%)
Apr 26, 2019 0.1220 0.1220 0.1095 0.1150 29,900 -0.01(-5.43%)
Apr 25, 2019 0.1108 0.1216 0.1108 0.1216 3,000 +0.00(+3.58%)
Apr 24, 2019 0.1190 0.1220 0.1101 0.1174 16,100 -0.00(-2.17%)
Apr 23, 2019 0.1200 0.1220 0.1200 0.1200 47,700 +0.00(+0.00%)
Apr 22, 2019 0.1180 0.1220 0.1132 0.1200 41,566 +0.00(+0.00%)
Apr 18, 2019 0.1160 0.1222 0.1101 0.1200 132,700 +0.01(+4.90%)
Apr 17, 2019 0.1502 0.1502 0.1100 0.1144 111,348 -0.03(-21.10%)
Apr 16, 2019 0.1340 0.1478 0.1340 0.1450 34,350 +0.00(+2.11%)
Apr 15, 2019 0.1408 0.1420 0.1400 0.1420 73,388 +0.00(+1.00%)
Apr 12, 2019 0.1340 0.1600 0.1340 0.1406 44,300 -0.02(-11.57%)
Apr 11, 2019 0.1560 0.1590 0.1560 0.1590 18,530 -0.00(-0.63%)
Apr 10, 2019 0.1600 0.1640 0.1560 0.1600 19,300 -0.00(-1.84%)
Apr 09, 2019 0.1500 0.1630 0.1500 0.1630 7,546 +0.02(+11.41%)
Apr 08, 2019 0.1550 0.1550 0.1463 0.1463 9,801 +0.00(+1.81%)
Apr 05, 2019 0.1476 0.1588 0.1437 0.1437 5,100 -0.01(-7.29%)
Apr 04, 2019 0.1550 0.1550 0.1441 0.1550 15,960 -0.00(-2.76%)
Apr 03, 2019 0.1443 0.1629 0.1443 0.1594 23,600 +0.01(+5.56%)
Apr 02, 2019 0.1441 0.1576 0.1441 0.1510 14,094 +0.00(+0.67%)
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.