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

Allegiant Gold Ltd (OP: AUXXF )

0.1255 +0.0145 (+13.06%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2020 0.0550 0.0901 0.0550 0.0901 11,000 -0.00(-5.16%)
Mar 31, 2020 0.0930 0.1031 0.0850 0.0950 3,012 -0.00(-4.04%)
Mar 30, 2020 0.0808 0.1024 0.0808 0.0990 10,055 +0.00(+4.21%)
Mar 27, 2020 0.0862 0.1060 0.0862 0.0950 14,700 +0.01(+5.56%)
Mar 26, 2020 0.0830 0.1025 0.0740 0.0900 76,139 +0.00(+0.00%)
Mar 25, 2020 0.0769 0.0900 0.0769 0.0900 27,577 +0.01(+16.28%)
Mar 24, 2020 0.0742 0.0776 0.0640 0.0774 32,312 +0.01(+10.57%)
Mar 23, 2020 0.0532 0.0700 0.0510 0.0700 27,852 +0.01(+18.85%)
Mar 20, 2020 0.0723 0.0777 0.0570 0.0589 33,400 -0.00(-2.64%)
Mar 19, 2020 0.0700 0.0800 0.0600 0.0605 89,815 -0.01(-19.33%)
Mar 18, 2020 0.0753 0.0780 0.0700 0.0750 28,075 +0.00(+5.63%)
Mar 17, 2020 0.0728 0.0748 0.0710 0.0710 3,416 +0.00(+1.43%)
Mar 16, 2020 0.0761 0.0800 0.0590 0.0700 54,988 -0.01(-9.68%)
Mar 13, 2020 0.0825 0.0825 0.0750 0.0775 34,800 -0.01(-13.89%)
Mar 12, 2020 0.1000 0.1030 0.0800 0.0900 53,428 +0.01(+12.36%)
Mar 11, 2020 0.0888 0.1023 0.0800 0.0801 27,265 -0.01(-11.00%)
Mar 10, 2020 0.0933 0.0933 0.0780 0.0900 13,222 +0.01(+12.50%)
Mar 09, 2020 0.1029 0.1130 0.0722 0.0800 128,039 -0.04(-31.03%)
Mar 06, 2020 0.0932 0.1160 0.0932 0.1160 52,100 +0.00(+2.56%)
Mar 05, 2020 0.1040 0.1131 0.1040 0.1131 22,742 +0.01(+10.88%)
Mar 04, 2020 0.0975 0.1090 0.0975 0.1020 63,010 +0.00(+4.62%)
Mar 03, 2020 0.0950 0.1049 0.0870 0.0975 48,278 -0.00(-0.20%)
Mar 02, 2020 0.0750 0.1060 0.0750 0.0977 51,280 +0.00(+2.20%)
Feb 28, 2020 0.1029 0.1100 0.0694 0.0956 101,800 -0.01(-13.09%)
Feb 27, 2020 0.1075 0.1175 0.1075 0.1100 50,404 -0.00(-3.25%)
Feb 26, 2020 0.1223 0.1329 0.1137 0.1137 21,594 -0.01(-10.40%)
Feb 25, 2020 0.1300 0.1370 0.1269 0.1269 6,916 -0.00(-2.76%)
Feb 24, 2020 0.1200 0.1357 0.1200 0.1305 104,391 +0.01(+8.75%)
Feb 21, 2020 0.1217 0.1376 0.1200 0.1200 41,900 -0.00(-3.69%)
Feb 20, 2020 0.1150 0.1299 0.1100 0.1246 26,385 +0.01(+8.35%)
Feb 19, 2020 0.1130 0.1199 0.1130 0.1150 48,476 +0.00(+1.41%)
Feb 18, 2020 0.1200 0.1259 0.1119 0.1134 14,750 -0.02(-12.77%)
Feb 14, 2020 0.1200 0.1300 0.1200 0.1300 3,100 +0.01(+7.00%)
Feb 13, 2020 0.1203 0.1215 0.1200 0.1215 19,177 -0.00(-0.41%)
Feb 12, 2020 0.1332 0.1332 0.1190 0.1220 69,162 +0.00(+0.00%)
Feb 11, 2020 0.1350 0.1350 0.1187 0.1220 228,598 -0.01(-7.01%)
Feb 10, 2020 0.1226 0.1439 0.1226 0.1312 53,407 +0.00(+0.92%)
Feb 07, 2020 0.1399 0.1399 0.1300 0.1300 1,000 -0.00(-0.76%)
Feb 06, 2020 0.1335 0.1403 0.1260 0.1310 8,634 +0.00(+0.69%)
Feb 05, 2020 0.1259 0.1479 0.1259 0.1301 311,161 -0.01(-7.07%)
Feb 04, 2020 0.1420 0.1459 0.1318 0.1400 190,510 +0.00(+2.19%)
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.