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, 2022 0.2200 0.2323 0.2169 0.2200 43,769 -0.00(-0.54%)
Jun 29, 2022 0.2200 0.2252 0.2172 0.2212 57,722 -0.01(-3.83%)
Jun 28, 2022 0.2250 0.2300 0.2200 0.2300 12,170 +0.00(+0.70%)
Jun 27, 2022 0.2161 0.2389 0.2161 0.2284 9,543 +0.01(+3.54%)
Jun 24, 2022 0.2252 0.2300 0.2200 0.2206 28,827 -0.01(-4.09%)
Jun 23, 2022 0.2400 0.2400 0.2300 0.2300 40,000 -0.01(-4.17%)
Jun 22, 2022 0.2400 0.2470 0.2400 0.2400 20,320 -0.01(-4.61%)
Jun 21, 2022 0.2485 0.2575 0.2182 0.2516 77,500 +0.01(+2.40%)
Jun 17, 2022 0.2200 0.2483 0.2200 0.2457 21,689 +0.00(+0.57%)
Jun 16, 2022 0.2350 0.2443 0.2155 0.2443 240,100 +0.01(+3.34%)
Jun 15, 2022 0.2381 0.2432 0.2282 0.2364 21,392 -0.01(-4.41%)
Jun 14, 2022 0.2474 0.2474 0.2424 0.2473 16,100 +0.01(+2.49%)
Jun 13, 2022 0.2600 0.2600 0.2300 0.2413 97,830 -0.02(-6.36%)
Jun 10, 2022 0.2562 0.2577 0.2500 0.2577 26,490 +0.00(+1.58%)
Jun 09, 2022 0.2556 0.2600 0.2537 0.2537 10,550 -0.01(-4.05%)
Jun 08, 2022 0.2663 0.2752 0.2644 0.2644 80,990 -0.01(-2.18%)
Jun 07, 2022 0.2798 0.2798 0.2543 0.2703 77,710 -0.01(-3.29%)
Jun 06, 2022 0.2910 0.2910 0.2660 0.2795 68,405 -0.00(-0.14%)
Jun 03, 2022 0.2781 0.2803 0.2714 0.2799 12,690 -0.01(-2.13%)
Jun 02, 2022 0.2750 0.2860 0.2750 0.2860 38,730 +0.02(+7.84%)
Jun 01, 2022 0.2600 0.2652 0.2600 0.2652 37,665 +0.00(+0.08%)
May 31, 2022 0.2750 0.2750 0.2637 0.2650 31,285 -0.01(-3.64%)
May 27, 2022 0.2750 0.2750 0.2750 0.2750 7,500 +0.00(+0.84%)
May 26, 2022 0.2500 0.2780 0.2500 0.2727 20,900 +0.00(+0.22%)
May 25, 2022 0.2711 0.2921 0.2711 0.2721 1,400 -0.02(-5.95%)
May 24, 2022 0.2842 0.2893 0.2726 0.2893 80,767 -0.00(-0.24%)
May 23, 2022 0.2805 0.3010 0.2450 0.2900 26,852 +0.02(+5.92%)
May 20, 2022 0.2738 0.2738 0.2738 0.2738 226 -0.01(-2.60%)
May 19, 2022 0.2805 0.2845 0.2732 0.2811 30,260 +0.00(+0.61%)
May 17, 2022 0.2794 2 +0.01(+2.61%)
May 16, 2022 0.2834 0.2834 0.2723 0.2723 75,575 -0.01(-2.78%)
May 13, 2022 0.2827 0.2900 0.2732 0.2801 34,364 -0.01(-3.01%)
May 12, 2022 0.2900 0.2934 0.2711 0.2888 46,240 -0.01(-3.48%)
May 11, 2022 0.2920 0.2992 0.2854 0.2992 36,014 -0.00(-0.27%)
May 10, 2022 0.3050 0.3123 0.3000 0.3000 39,551 -0.01(-1.64%)
May 09, 2022 0.3160 0.3239 0.3050 0.3050 53,875 -0.01(-3.51%)
May 06, 2022 0.3256 0.3256 0.3144 0.3161 32,303 -0.02(-5.59%)
May 05, 2022 0.3327 0.3477 0.3307 0.3348 19,124 +0.00(+0.21%)
May 04, 2022 0.3500 0.3622 0.3341 0.3341 59,093 -0.03(-7.32%)
May 03, 2022 0.3433 0.3605 0.3433 0.3605 33,360 +0.02(+6.94%)
May 02, 2022 0.3267 0.3391 0.3267 0.3371 108,040 +0.00(+0.63%)
Apr 29, 2022 0.3348 0.3423 0.3269 0.3350 105,088 +0.01(+1.52%)
Apr 28, 2022 0.3381 0.3439 0.3300 0.3300 39,107 -0.01(-2.48%)
Apr 27, 2022 0.3450 0.3450 0.3347 0.3384 18,650 +0.00(+1.11%)
Apr 26, 2022 0.3300 0.3365 0.3171 0.3347 29,609 -0.02(-4.75%)
Apr 25, 2022 0.3840 0.3840 0.3300 0.3514 49,273 -0.02(-5.13%)
Apr 22, 2022 0.3799 0.3800 0.3579 0.3704 47,427 -0.01(-2.53%)
Apr 21, 2022 0.3884 0.3884 0.3735 0.3800 39,410 +0.01(+1.39%)
Apr 20, 2022 0.3713 0.3958 0.3711 0.3748 32,331 -0.01(-1.37%)
Apr 19, 2022 0.3950 0.3987 0.3790 0.3800 149,728 -0.02(-5.28%)
Apr 18, 2022 0.4137 0.4211 0.3938 0.4012 34,883 +0.00(+0.53%)
Apr 14, 2022 0.4212 0.4212 0.3948 0.3991 30,061 -0.01(-3.41%)
Apr 13, 2022 0.4365 0.4451 0.4114 0.4132 84,339 -0.03(-6.98%)
Apr 12, 2022 0.3900 0.4516 0.3856 0.4442 136,936 +0.06(+15.44%)
Apr 11, 2022 0.3806 0.3895 0.3703 0.3848 45,305 +0.01(+2.61%)
Apr 08, 2022 0.3531 0.3750 0.3531 0.3750 120,452 +0.02(+4.92%)
Apr 07, 2022 0.3640 0.3680 0.3549 0.3574 130,420 -0.01(-2.83%)
Apr 06, 2022 0.3935 0.3935 0.3675 0.3678 40,125 -0.03(-6.82%)
Apr 05, 2022 0.3825 0.3947 0.3400 0.3947 93,961 +0.01(+3.05%)
Apr 04, 2022 0.3660 0.3875 0.3605 0.3830 229,904 +0.02(+6.39%)
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.