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 (%)
Dec 31, 2020 0.2350 0.2350 0.2350 65,217 +0.00(+1.91%)
Dec 30, 2020 0.2200 0.2341 0.2180 0.2306 65,217 +0.00(+0.26%)
Dec 29, 2020 0.2398 0.2555 0.2251 0.2300 169,365 +0.00(+0.00%)
Dec 28, 2020 0.2300 0.2500 0.2300 0.2300 12,830 -0.01(-3.69%)
Dec 24, 2020 0.2300 0.2465 0.2300 0.2388 52,700 +0.00(+0.13%)
Dec 23, 2020 0.2500 0.2595 0.2385 0.2385 50,151 -0.02(-7.38%)
Dec 22, 2020 0.2620 0.2620 0.2465 0.2575 7,276 +0.01(+3.00%)
Dec 21, 2020 0.2387 0.2500 0.2387 0.2500 79,957 +0.00(+0.00%)
Dec 18, 2020 0.2575 0.2626 0.2500 0.2500 56,800 -0.00(-1.38%)
Dec 17, 2020 0.2579 0.2650 0.2435 0.2535 52,160 +0.00(+1.40%)
Dec 16, 2020 0.2394 0.2500 0.2300 0.2500 54,728 +0.01(+4.17%)
Dec 15, 2020 0.2355 0.2400 0.2300 0.2400 45,481 +0.01(+2.13%)
Dec 14, 2020 0.2400 0.2500 0.2301 0.2350 53,592 +0.00(+1.73%)
Dec 11, 2020 0.2405 0.2480 0.2310 0.2310 30,500 -0.01(-3.75%)
Dec 10, 2020 0.2358 0.2515 0.2355 0.2400 50,517 +0.01(+3.27%)
Dec 09, 2020 0.2400 0.2508 0.2324 0.2324 37,680 -0.01(-4.52%)
Dec 08, 2020 0.2238 0.2684 0.2238 0.2434 67,320 +0.03(+14.17%)
Dec 07, 2020 0.2100 0.2315 0.2100 0.2132 83,524 -0.00(-0.84%)
Dec 04, 2020 0.2130 0.2319 0.2130 0.2150 25,800 -0.01(-2.93%)
Dec 03, 2020 0.2200 0.2250 0.2140 0.2215 66,278 +0.00(+0.68%)
Dec 02, 2020 0.2330 0.2330 0.2025 0.2200 89,737 -0.01(-4.35%)
Dec 01, 2020 0.2207 0.2300 0.2188 0.2300 47,424 +0.01(+5.55%)
Nov 30, 2020 0.2100 0.2251 0.1910 0.2179 85,537 +0.01(+3.76%)
Nov 27, 2020 0.2200 0.2224 0.2100 0.2100 46,900 +0.00(+0.00%)
Nov 25, 2020 0.2056 0.2200 0.2049 0.2100 68,400 +0.01(+4.37%)
Nov 24, 2020 0.2148 0.2200 0.2000 0.2012 174,235 -0.02(-7.49%)
Nov 23, 2020 0.2265 0.2310 0.2089 0.2175 132,605 +0.00(+1.16%)
Nov 20, 2020 0.2110 0.2279 0.2110 0.2150 33,900 +0.00(+0.28%)
Nov 19, 2020 0.2100 0.2182 0.2092 0.2144 46,445 -0.00(-0.23%)
Nov 18, 2020 0.2200 0.2300 0.2090 0.2149 101,037 -0.01(-2.32%)
Nov 17, 2020 0.2320 0.2320 0.2200 0.2200 52,343 -0.01(-5.98%)
Nov 16, 2020 0.2214 0.2350 0.2200 0.2340 84,267 +0.01(+3.08%)
Nov 13, 2020 0.2201 0.2300 0.2200 0.2270 87,900 +0.00(+0.89%)
Nov 12, 2020 0.2322 0.2336 0.2200 0.2250 166,873 -0.00(-1.88%)
Nov 11, 2020 0.2350 0.2350 0.2200 0.2293 72,448 +0.00(+0.79%)
Nov 10, 2020 0.2400 0.2500 0.2220 0.2275 77,809 -0.02(-9.00%)
Nov 09, 2020 0.2586 0.2586 0.2261 0.2500 113,721 -0.02(-7.41%)
Nov 06, 2020 0.2732 0.2808 0.2700 0.2700 94,400 -0.01(-3.91%)
Nov 05, 2020 0.2779 0.2900 0.2577 0.2810 105,618 +0.00(+0.36%)
Nov 04, 2020 0.2488 0.2817 0.2488 0.2800 103,050 +0.04(+16.67%)
Nov 03, 2020 0.2448 0.2600 0.2348 0.2400 52,874 -0.00(-1.28%)
Nov 02, 2020 0.2383 0.2540 0.2244 0.2431 28,998 +0.01(+2.19%)
Oct 30, 2020 0.2074 0.2379 0.2074 0.2379 68,300 +0.02(+8.14%)
Oct 29, 2020 0.2359 0.2415 0.2183 0.2200 147,648 -0.01(-2.22%)
Oct 28, 2020 0.2285 0.2385 0.2200 0.2250 58,790 -0.02(-8.72%)
Oct 27, 2020 0.2400 0.2465 0.2330 0.2465 103,190 +0.01(+2.71%)
Oct 26, 2020 0.2479 0.2646 0.2400 0.2400 135,218 -0.03(-9.43%)
Oct 23, 2020 0.2690 0.2690 0.2600 0.2650 78,000 -0.01(-2.39%)
Oct 22, 2020 0.2667 0.2715 0.2570 0.2715 51,586 -0.00(-0.15%)
Oct 21, 2020 0.2831 0.2900 0.2559 0.2719 155,278 -0.01(-3.89%)
Oct 20, 2020 0.3000 0.3019 0.2800 0.2829 49,849 -0.01(-4.26%)
Oct 19, 2020 0.2786 0.3200 0.2786 0.2955 104,799 +0.00(+0.17%)
Oct 16, 2020 0.3050 0.3098 0.2877 0.2950 99,800 -0.02(-7.52%)
Oct 15, 2020 0.3148 0.3190 0.3000 0.3190 145,741 +0.01(+2.90%)
Oct 14, 2020 0.3178 0.3296 0.2900 0.3100 114,971 -0.00(-0.96%)
Oct 13, 2020 0.3326 0.3337 0.3030 0.3130 104,252 -0.03(-8.61%)
Oct 12, 2020 0.3320 0.3500 0.3320 0.3425 12,129 +0.00(+0.74%)
Oct 09, 2020 0.3333 0.3450 0.3211 0.3400 68,800 -0.00(-0.29%)
Oct 08, 2020 0.3062 0.3410 0.3062 0.3410 21,941 +0.03(+8.08%)
Oct 07, 2020 0.3320 0.3320 0.3041 0.3155 135,297 -0.03(-7.64%)
Oct 06, 2020 0.3545 0.3599 0.3331 0.3416 81,824 -0.01(-2.90%)
Oct 05, 2020 0.3599 0.3640 0.3460 0.3518 178,605 +0.01(+3.47%)
Oct 02, 2020 0.3000 0.3400 0.3000 0.3400 73,900 +0.04(+12.03%)
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.