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 30, 2020 0.2700 0.2900 0.2645 0.2900 393,140 +0.03(+9.64%)
Jun 29, 2020 0.2600 0.2700 0.2579 0.2645 75,634 +0.00(+1.73%)
Jun 26, 2020 0.2611 0.2700 0.2580 0.2600 41,100 -0.01(-3.35%)
Jun 25, 2020 0.2600 0.2700 0.2600 0.2690 163,303 +0.02(+8.91%)
Jun 24, 2020 0.2350 0.2590 0.2350 0.2470 12,870 -0.00(-1.20%)
Jun 23, 2020 0.2600 0.2650 0.2350 0.2500 98,300 -0.01(-2.42%)
Jun 22, 2020 0.2640 0.2650 0.2412 0.2562 167,942 +0.02(+8.84%)
Jun 19, 2020 0.2405 0.2550 0.2240 0.2354 53,400 -0.00(-0.25%)
Jun 18, 2020 0.1981 0.2500 0.1946 0.2360 112,180 +0.04(+20.96%)
Jun 17, 2020 0.2100 0.2200 0.1951 0.1951 135,879 -0.00(-2.45%)
Jun 16, 2020 0.2100 0.2195 0.2000 0.2000 39,788 -0.00(-2.44%)
Jun 15, 2020 0.2010 0.2178 0.2010 0.2050 29,129 +0.00(+2.50%)
Jun 12, 2020 0.1995 0.2172 0.1995 0.2000 56,400 -0.01(-6.98%)
Jun 11, 2020 0.2160 0.2200 0.2110 0.2150 93,021 +0.01(+2.38%)
Jun 10, 2020 0.2101 0.2200 0.2000 0.2100 48,210 -0.00(-1.13%)
Jun 09, 2020 0.2050 0.2150 0.2050 0.2124 44,090 +0.01(+6.20%)
Jun 08, 2020 0.2204 0.2320 0.2000 0.2000 38,771 -0.01(-5.66%)
Jun 05, 2020 0.2160 0.2160 0.2000 0.2120 77,700 -0.00(-0.80%)
Jun 04, 2020 0.2105 0.2190 0.2080 0.2137 61,888 +0.01(+3.89%)
Jun 03, 2020 0.2620 0.2620 0.2000 0.2057 374,000 -0.05(-18.95%)
Jun 02, 2020 0.2485 0.2686 0.2485 0.2538 62,824 -0.01(-3.50%)
Jun 01, 2020 0.2514 0.2701 0.2400 0.2630 165,748 +0.02(+8.14%)
May 29, 2020 0.2498 0.2560 0.2400 0.2432 48,200 +0.00(+1.33%)
May 28, 2020 0.2399 0.2571 0.2180 0.2400 132,825 +0.02(+9.64%)
May 27, 2020 0.2402 0.2402 0.2016 0.2189 232,482 -0.00(-0.50%)
May 26, 2020 0.2200 0.2300 0.1831 0.2200 446,022 +0.03(+13.29%)
May 22, 2020 0.1963 0.2025 0.1900 0.1942 24,000 -0.01(-2.90%)
May 21, 2020 0.2144 0.2144 0.1900 0.2000 117,436 -0.00(-2.44%)
May 20, 2020 0.1996 0.2100 0.1770 0.2050 74,000 +0.00(+2.50%)
May 19, 2020 0.1850 0.2000 0.1800 0.2000 18,640 +0.01(+5.26%)
May 18, 2020 0.2000 0.2000 0.1856 0.1900 9,810 -0.00(-0.42%)
May 15, 2020 0.2000 0.2000 0.1860 0.1908 17,300 +0.00(+1.27%)
May 14, 2020 0.1878 0.1937 0.1729 0.1884 32,800 -0.00(-0.84%)
May 13, 2020 0.1850 0.2000 0.1690 0.1900 141,993 -0.01(-2.56%)
May 12, 2020 0.2050 0.2050 0.1800 0.1950 35,676 -0.01(-2.50%)
May 11, 2020 0.1780 0.2000 0.1700 0.2000 56,230 +0.03(+14.61%)
May 08, 2020 0.1700 0.1840 0.1700 0.1745 33,100 +0.01(+3.32%)
May 07, 2020 0.1532 0.1700 0.1532 0.1689 17,445 +0.01(+5.56%)
May 06, 2020 0.1530 0.1650 0.1530 0.1600 49,475 +0.00(+0.06%)
May 05, 2020 0.1650 0.1650 0.1551 0.1599 21,843 -0.01(-3.03%)
May 04, 2020 0.1649 0.1700 0.1550 0.1649 6,900 +0.00(+3.06%)
May 01, 2020 0.1777 0.1777 0.1600 0.1600 70,600 -0.01(-3.61%)
Apr 30, 2020 0.1671 0.1820 0.1550 0.1660 57,307 -0.00(-2.35%)
Apr 29, 2020 0.1551 0.1774 0.1550 0.1700 45,368 -0.00(-2.69%)
Apr 28, 2020 0.1858 0.1858 0.1550 0.1747 61,495 -0.01(-2.94%)
Apr 27, 2020 0.1500 0.1800 0.1400 0.1800 231,782 +0.04(+28.57%)
Apr 24, 2020 0.1352 0.1400 0.1300 0.1400 11,500 +0.01(+6.30%)
Apr 23, 2020 0.1273 0.1403 0.1260 0.1317 28,217 +0.02(+19.84%)
Apr 22, 2020 0.1275 0.1300 0.1099 0.1099 34,639 -0.02(-15.46%)
Apr 21, 2020 0.1401 0.1430 0.1300 0.1300 40,380 -0.01(-3.70%)
Apr 20, 2020 0.1378 0.1378 0.1350 0.1350 921 -0.01(-4.80%)
Apr 17, 2020 0.1452 0.1465 0.1355 0.1418 6,300 +0.02(+11.92%)
Apr 16, 2020 0.1429 0.1455 0.1160 0.1267 40,038 -0.00(-2.54%)
Apr 15, 2020 0.1280 0.1393 0.1230 0.1300 33,692 -0.00(-2.18%)
Apr 14, 2020 0.1331 0.1331 0.1185 0.1329 44,769 +0.00(+2.15%)
Apr 13, 2020 0.1009 0.1388 0.0895 0.1301 43,995 +0.01(+8.42%)
Apr 09, 2020 0.1175 0.1200 0.1055 0.1200 26,000 +0.00(+0.00%)
Apr 08, 2020 0.1330 0.1330 0.1020 0.1200 7,030 +0.01(+9.09%)
Apr 07, 2020 0.1060 0.1178 0.1060 0.1100 40,740 +0.01(+10.00%)
Apr 06, 2020 0.0900 0.1000 0.0810 0.1000 80,900 +0.01(+17.37%)
Apr 03, 2020 0.0900 0.0900 0.0693 0.0852 6,200 -0.01(-5.54%)
Apr 02, 2020 0.0911 0.1030 0.0833 0.0902 64,670 +0.00(+0.11%)
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.