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

Allegiant Gold Ltd (OP: AUXXF )

0.1300 +0.0052 (+4.17%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 19, 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 19, 2024 0.1281 0.1333 0.1258 0.1300 43,006 +0.01(+4.17%)
Apr 18, 2024 0.1302 0.1302 0.1248 0.1248 29,088 -0.00(-1.03%)
Apr 17, 2024 0.1261 0.1261 0.1261 0.1261 37,121 -0.00(-2.25%)
Apr 16, 2024 0.1290 0.1290 0.1290 0.1290 22,026 +0.01(+5.74%)
Apr 15, 2024 0.1213 0.1306 0.1213 0.1220 18,531 -0.01(-9.96%)
Apr 12, 2024 0.1268 0.1355 0.1170 0.1355 53,509 +0.02(+14.06%)
Apr 11, 2024 0.1244 0.1247 0.1188 0.1188 10,518 -0.00(-2.70%)
Apr 10, 2024 0.1217 0.1221 0.1190 0.1221 9,634 +0.00(+0.58%)
Apr 09, 2024 0.1175 0.1214 0.1175 0.1214 8,316 -0.00(-1.38%)
Apr 08, 2024 0.1150 0.1231 0.1150 0.1231 14,332 +0.01(+7.04%)
Apr 05, 2024 0.1123 0.1170 0.1123 0.1150 50,101 -0.01(-5.58%)
Apr 04, 2024 0.1239 0.1239 0.1209 0.1218 29,097 +0.00(+1.50%)
Apr 03, 2024 0.1100 0.1200 0.1092 0.1200 38,852 +0.02(+15.38%)
Apr 02, 2024 0.1000 0.1040 0.0951 0.1040 121,593 +0.01(+5.80%)
Apr 01, 2024 0.0999 0.0999 0.0980 0.0983 22,201 +0.00(+3.80%)
Mar 28, 2024 0.0916 0.0947 0.0914 0.0947 82,095 +0.00(+4.07%)
Mar 27, 2024 0.0920 0.0920 0.0910 0.0910 37,655 +0.00(+1.11%)
Mar 26, 2024 0.0912 0.0920 0.0900 0.0900 145,860 -0.00(-1.32%)
Mar 25, 2024 0.0920 0.0920 0.0903 0.0912 109,020 -0.00(-0.87%)
Mar 22, 2024 0.0944 0.0944 0.0920 0.0920 20,200 +0.00(+0.00%)
Mar 21, 2024 0.0910 0.0960 0.0910 0.0920 101,405 +0.00(+5.14%)
Mar 20, 2024 0.0900 0.0900 0.0875 0.0875 2,433 +0.00(+2.94%)
Mar 19, 2024 0.0850 0.0850 0.0850 0.0850 8,004 -0.00(-3.30%)
Mar 18, 2024 0.0850 0.0879 0.0850 0.0879 73,406 +0.00(+3.41%)
Mar 15, 2024 0.0842 0.0861 0.0842 0.0850 7,596 -0.00(-3.41%)
Mar 14, 2024 0.0900 0.0900 0.0880 0.0880 75,509 +0.00(+0.57%)
Mar 12, 2024 0.0875 0 -0.01(-7.89%)
Mar 11, 2024 0.0843 0.0950 0.0840 0.0950 61,594 +0.01(+10.47%)
Mar 08, 2024 0.0831 0.0860 0.0831 0.0860 6,900 +0.00(+6.17%)
Mar 07, 2024 0.0812 0.0816 0.0770 0.0810 50,738 +0.00(+3.71%)
Mar 06, 2024 0.0780 0.0803 0.0769 0.0781 52,320 -0.00(-5.56%)
Mar 05, 2024 0.0840 0.0904 0.0827 0.0827 5,561 +0.00(+2.48%)
Mar 04, 2024 0.0795 0.0807 0.0750 0.0807 1,870 -0.00(-1.22%)
Mar 01, 2024 0.0777 0.0817 0.0777 0.0817 17,813 +0.01(+8.93%)
Feb 29, 2024 0.0778 0.0778 0.0750 0.0750 11,020 +0.00(+5.93%)
Feb 28, 2024 0.0781 0.0781 0.0708 0.0708 1,600 -0.01(-9.35%)
Feb 27, 2024 0.0835 0.0835 0.0781 0.0781 4,200 +0.00(+0.39%)
Feb 26, 2024 0.0728 0.0804 0.0728 0.0778 33,360 +0.01(+9.58%)
Feb 23, 2024 0.0697 0.0710 0.0692 0.0710 119,793 -0.00(-5.59%)
Feb 22, 2024 0.0791 0.0795 0.0752 0.0752 151,624 -0.01(-8.07%)
Feb 21, 2024 0.0839 0.0839 0.0810 0.0818 93,585 -0.00(-1.80%)
Feb 20, 2024 0.0823 0.0833 0.0823 0.0833 2,008 +0.00(+0.48%)
Feb 16, 2024 0.0872 0.0872 0.0829 0.0829 5,607 -0.00(-3.60%)
Feb 15, 2024 0.0840 0.0863 0.0810 0.0860 205,430 +0.00(+5.52%)
Feb 14, 2024 0.0915 0.0915 0.0808 0.0815 233,200 -0.01(-8.84%)
Feb 13, 2024 0.0881 0.0894 0.0881 0.0894 19,000 -0.00(-0.11%)
Feb 12, 2024 0.0922 0.0922 0.0895 0.0895 4,500 -0.00(-0.56%)
Feb 09, 2024 0.0892 0.0920 0.0892 0.0900 15,120 -0.00(-2.39%)
Feb 08, 2024 0.0878 0.0922 0.0878 0.0922 1,170 +0.01(+7.33%)
Feb 06, 2024 0.0859 16 -0.00(-5.29%)
Feb 05, 2024 0.0907 0.0907 0.0907 0.0907 1,150 +0.00(+0.33%)
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.