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 28, 2023 0.1450 0.1450 0.1425 0.1425 1,865 -0.00(-3.06%)
Apr 27, 2023 0.1464 0.1488 0.1464 0.1470 1,170 +0.00(+0.00%)
Apr 25, 2023 0.1470 0 -0.01(-7.20%)
Apr 24, 2023 0.1584 0.1584 0.1584 0.1584 13,800 +0.01(+5.60%)
Apr 21, 2023 0.1500 0.1500 0.1500 0.1500 500 -0.01(-7.24%)
Apr 20, 2023 0.1394 0.1617 0.1394 0.1617 69,560 +0.02(+14.44%)
Apr 19, 2023 0.1475 0.1475 0.1413 0.1413 6,700 -0.01(-5.04%)
Apr 18, 2023 0.1410 0.1488 0.1410 0.1488 1,760 -0.00(-2.68%)
Apr 17, 2023 0.1511 0.1529 0.1511 0.1529 3,120 +0.00(+3.24%)
Apr 14, 2023 0.1570 0.1582 0.1481 0.1481 41,394 -0.01(-4.39%)
Apr 13, 2023 0.1366 0.1549 0.1366 0.1549 51,080 +0.02(+14.74%)
Apr 12, 2023 0.1300 0.1350 0.1300 0.1350 8,540 -0.00(-1.03%)
Apr 11, 2023 0.1364 0.1364 0.1364 0.1364 140 +0.00(+3.10%)
Apr 10, 2023 0.1359 0.1359 0.1323 0.1323 7,881 -0.02(-11.74%)
Apr 06, 2023 0.1500 0.1500 0.1374 0.1499 67,680 +0.01(+3.52%)
Apr 05, 2023 0.1448 0.1448 0.1448 0.1448 6,500 -0.00(-0.14%)
Apr 04, 2023 0.1395 0.1450 0.1314 0.1450 20,149 +0.01(+3.94%)
Apr 03, 2023 0.1400 0.1470 0.1349 0.1395 58,400 -0.00(-2.92%)
Mar 31, 2023 0.1301 0.1470 0.1301 0.1437 125,123 -0.00(-0.07%)
Mar 30, 2023 0.1438 0.1503 0.1438 0.1438 26,313 -0.00(-2.11%)
Mar 29, 2023 0.1464 0.1500 0.1464 0.1469 2,900 +0.00(+1.66%)
Mar 28, 2023 0.1301 0.1445 0.1301 0.1445 19,639 +0.00(+3.21%)
Mar 27, 2023 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-0.43%)
Mar 24, 2023 0.1394 0.1445 0.1394 0.1406 58,960 +0.00(+2.70%)
Mar 23, 2023 0.1320 0.1373 0.1320 0.1369 52,300 +0.00(+2.70%)
Mar 22, 2023 0.1333 0.1333 0.1333 0.1333 100 +0.00(+0.08%)
Mar 21, 2023 0.1301 0.1332 0.1301 0.1332 17,398 +0.00(+0.15%)
Mar 20, 2023 0.1371 0.1371 0.1302 0.1330 10,200 -0.00(-0.08%)
Mar 17, 2023 0.1350 0.1373 0.1301 0.1331 189,895 -0.00(-1.48%)
Mar 16, 2023 0.1400 0.1450 0.1300 0.1351 135,084 -0.01(-5.79%)
Mar 15, 2023 0.1475 0.1475 0.1426 0.1434 104,757 -0.01(-6.64%)
Mar 14, 2023 0.1500 0.1561 0.1500 0.1536 80,012 +0.01(+4.63%)
Mar 13, 2023 0.1434 0.1468 0.1316 0.1468 30,040 +0.00(+2.66%)
Mar 10, 2023 0.1400 0.1430 0.1400 0.1430 13,005 +0.00(+0.21%)
Mar 09, 2023 0.1427 0.1427 0.1427 0.1427 2,100 +0.00(+1.93%)
Mar 08, 2023 0.1430 0.1437 0.1400 0.1400 141,669 -0.02(-12.50%)
Mar 07, 2023 0.1450 0.1600 0.1379 0.1600 36,500 +0.02(+10.34%)
Mar 06, 2023 0.1494 0.1494 0.1450 0.1450 4,011 -0.01(-5.35%)
Mar 03, 2023 0.1550 0.1550 0.1532 0.1532 7,000 -0.00(-1.16%)
Mar 02, 2023 0.1645 0.1645 0.1550 0.1550 17,390 -0.01(-5.89%)
Mar 01, 2023 0.1594 0.1647 0.1550 0.1647 28,374 -0.00(-0.72%)
Feb 28, 2023 0.1635 0.1659 0.1600 0.1659 5,921 +0.00(+2.03%)
Feb 27, 2023 0.1601 0.1753 0.1601 0.1626 9,943 -0.00(-1.69%)
Feb 24, 2023 0.1650 0.1654 0.1599 0.1654 27,846 -0.00(-2.71%)
Feb 23, 2023 0.1583 0.1710 0.1583 0.1700 34,206 -0.00(-0.29%)
Feb 22, 2023 0.1689 0.1705 0.1689 0.1705 13,222 +0.00(+1.01%)
Feb 21, 2023 0.1700 0.1700 0.1688 0.1688 10,780 -0.00(-2.48%)
Feb 17, 2023 0.1752 0.1752 0.1722 0.1731 6,710 -0.01(-3.51%)
Feb 16, 2023 0.1703 0.1888 0.1700 0.1794 56,452 -0.01(-4.83%)
Feb 15, 2023 0.1883 0.1885 0.1700 0.1885 4,500 +0.01(+4.20%)
Feb 14, 2023 0.1809 0.1809 0.1809 0.1809 1,000 -0.01(-3.21%)
Feb 13, 2023 0.1900 0.1900 0.1869 0.1869 4,273 -0.01(-2.66%)
Feb 10, 2023 0.1900 0.1920 0.1900 0.1920 3,440 +0.01(+3.17%)
Feb 09, 2023 0.2010 0.2010 0.1861 0.1861 1,640 +0.02(+11.10%)
Feb 08, 2023 0.1686 0.1762 0.1675 0.1675 11,408 -0.01(-7.20%)
Feb 07, 2023 0.1712 0.1805 0.1676 0.1805 16,590 +0.02(+9.13%)
Feb 06, 2023 0.1790 0.1802 0.1580 0.1654 10,685 -0.01(-8.11%)
Feb 03, 2023 0.1800 0.1950 0.1700 0.1800 20,290 -0.00(-1.26%)
Feb 02, 2023 0.1985 0.1985 0.1681 0.1823 83,575 -0.02(-8.21%)
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.