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 (%)
Sep 28, 2018 0.2981 0.3470 0.2981 0.3112 12,400 +0.00(+0.39%)
Sep 27, 2018 0.3119 0.3397 0.3000 0.3100 7,655 +0.00(+0.13%)
Sep 26, 2018 0.3400 0.3400 0.3096 0.3096 5,500 -0.04(-11.03%)
Sep 25, 2018 0.3451 0.3538 0.3370 0.3480 17,187 +0.04(+11.40%)
Sep 24, 2018 0.3200 0.3500 0.3000 0.3124 9,642 +0.00(+1.43%)
Sep 21, 2018 0.3290 0.3500 0.3080 0.3080 25,300 -0.00(-0.32%)
Sep 20, 2018 0.3060 0.3100 0.2960 0.3090 19,524 +0.00(+0.46%)
Sep 19, 2018 0.3051 0.3250 0.3000 0.3076 16,224 -0.00(-1.47%)
Sep 18, 2018 0.3174 0.3178 0.3120 0.3122 7,905 -0.00(-1.39%)
Sep 17, 2018 0.3265 0.3417 0.3100 0.3166 21,999 -0.02(-5.66%)
Sep 14, 2018 0.3300 0.3356 0.3128 0.3356 22,600 -0.01(-3.98%)
Sep 13, 2018 0.3350 0.3495 0.3128 0.3495 43,050 -0.00(-0.63%)
Sep 12, 2018 0.3612 0.3660 0.3158 0.3517 56,287 -0.01(-3.38%)
Sep 11, 2018 0.3510 0.3668 0.3500 0.3640 10,080 +0.01(+4.00%)
Sep 10, 2018 0.3500 0.3550 0.3473 0.3500 7,520 -0.01(-2.02%)
Sep 07, 2018 0.3500 0.3572 0.3500 0.3572 3,300 +0.01(+2.06%)
Sep 06, 2018 0.3741 0.3766 0.3480 0.3500 42,800 -0.02(-6.34%)
Sep 05, 2018 0.3670 0.3766 0.3500 0.3737 22,275 +0.01(+2.55%)
Sep 04, 2018 0.3695 0.3744 0.3502 0.3644 34,950 -0.01(-1.38%)
Aug 31, 2018 0.3695 0.3695 0.3695 0 -0.02(-5.26%)
Aug 30, 2018 0.4039 0.4100 0.3533 0.3900 18,033 -0.03(-6.23%)
Aug 29, 2018 0.3500 0.4159 0.3430 0.4159 24,259 +0.07(+18.79%)
Aug 28, 2018 0.3800 0.4023 0.3501 0.3501 27,816 -0.02(-4.84%)
Aug 27, 2018 0.3820 0.4236 0.3450 0.3679 67,152 +0.01(+1.49%)
Aug 24, 2018 0.3116 0.3890 0.3116 0.3625 38,500 +0.01(+3.87%)
Aug 23, 2018 0.3081 0.3844 0.3081 0.3490 33,801 +0.04(+11.32%)
Aug 22, 2018 0.3008 0.3170 0.3008 0.3135 25,840 +0.01(+3.47%)
Aug 21, 2018 0.3000 0.3100 0.3000 0.3030 10,708 -0.00(-0.69%)
Aug 20, 2018 0.3100 0.3158 0.3000 0.3051 47,267 -0.00(-1.58%)
Aug 17, 2018 0.3100 0.3100 0.3070 0.3100 61,600 -0.01(-3.13%)
Aug 16, 2018 0.3131 0.3258 0.3116 0.3200 12,217 +0.00(+0.00%)
Aug 15, 2018 0.3355 0.3462 0.3171 0.3200 29,347 -0.02(-5.88%)
Aug 14, 2018 0.3490 0.3490 0.3400 0.3400 12,536 -0.01(-2.86%)
Aug 13, 2018 0.3580 0.3620 0.3383 0.3500 16,728 -0.02(-4.37%)
Aug 10, 2018 0.3324 0.3740 0.3324 0.3660 29,600 +0.01(+1.67%)
Aug 09, 2018 0.3685 0.3878 0.3561 0.3600 17,689 +0.00(+0.28%)
Aug 08, 2018 0.3651 0.3785 0.3355 0.3590 71,860 +0.01(+4.06%)
Aug 07, 2018 0.3250 0.3450 0.3250 0.3450 22,726 +0.01(+4.55%)
Aug 06, 2018 0.2930 0.3450 0.2930 0.3300 13,523 -0.00(-0.30%)
Aug 03, 2018 0.3095 0.3310 0.3095 0.3310 20,100 +0.01(+3.70%)
Aug 02, 2018 0.3035 0.3300 0.3020 0.3192 17,355 -0.01(-1.85%)
Aug 01, 2018 0.3506 0.3506 0.3093 0.3252 53,403 -0.00(-1.45%)
Jul 31, 2018 0.3133 0.3300 0.3070 0.3300 8,880 +0.02(+7.14%)
Jul 30, 2018 0.3200 0.3200 0.2910 0.3080 21,900 -0.01(-3.08%)
Jul 27, 2018 0.3065 0.3178 0.2890 0.3178 43,600 +0.02(+7.73%)
Jul 26, 2018 0.3000 0.3154 0.2950 0.2950 26,487 -0.01(-3.25%)
Jul 25, 2018 0.3000 0.3113 0.2960 0.3049 85,805 +0.00(+1.63%)
Jul 24, 2018 0.3000 0.3170 0.2982 0.3000 73,582 +0.00(+0.00%)
Jul 23, 2018 0.3000 0.3044 0.3000 0.3000 24,429 +0.00(+0.33%)
Jul 20, 2018 0.3100 0.3100 0.2990 0.2990 28,399 -0.00(-1.48%)
Jul 19, 2018 0.3065 0.3240 0.3000 0.3035 47,003 -0.01(-2.10%)
Jul 18, 2018 0.3160 0.3280 0.3100 0.3100 89,500 -0.02(-5.48%)
Jul 17, 2018 0.3300 0.3347 0.3200 0.3280 24,354 -0.00(-0.61%)
Jul 16, 2018 0.3300 0.3360 0.3255 0.3300 101,761 -0.01(-2.94%)
Jul 13, 2018 0.3365 0.3400 0.3285 0.3400 31,966 +0.01(+2.41%)
Jul 12, 2018 0.3350 0.3442 0.3300 0.3320 80,277 -0.01(-2.35%)
Jul 11, 2018 0.3483 0.3564 0.3318 0.3400 58,120 -0.00(-1.45%)
Jul 10, 2018 0.3603 0.3615 0.3300 0.3450 171,252 -0.01(-2.94%)
Jul 09, 2018 0.3340 0.3691 0.3300 0.3554 137,250 +0.02(+5.22%)
Jul 06, 2018 0.3300 0.3600 0.3300 0.3378 55,920 +0.01(+2.61%)
Jul 05, 2018 0.3300 0.3522 0.3270 0.3292 78,092 -0.00(-0.24%)
Jul 03, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
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.