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 (%)
Dec 29, 2023 0.1057 0.1057 0.0959 0.0959 15,790 -0.00(-4.86%)
Dec 28, 2023 0.1018 0.1059 0.1004 0.1008 20,024 -0.01(-8.28%)
Dec 27, 2023 0.0955 0.1116 0.0955 0.1099 209,623 +0.01(+15.81%)
Dec 26, 2023 0.0878 0.0949 0.0878 0.0949 163,370 +0.00(+4.86%)
Dec 22, 2023 0.1005 0.1005 0.0900 0.0905 92,860 -0.01(-8.03%)
Dec 21, 2023 0.0985 0.0985 0.0930 0.0984 61,211 +0.01(+9.82%)
Dec 20, 2023 0.0891 0.0917 0.0891 0.0896 32,655 -0.00(-3.14%)
Dec 19, 2023 0.0954 0.1059 0.0878 0.0925 124,600 -0.00(-3.04%)
Dec 18, 2023 0.1026 0.1071 0.0900 0.0954 49,088 -0.01(-6.65%)
Dec 15, 2023 0.1006 0.1043 0.0980 0.1022 65,635 +0.00(+4.07%)
Dec 14, 2023 0.0967 0.0982 0.0920 0.0982 218,574 +0.00(+4.91%)
Dec 13, 2023 0.1014 0.1088 0.0936 0.0936 11,650 -0.00(-4.39%)
Dec 12, 2023 0.1036 0.1047 0.0979 0.0979 29,517 -0.01(-7.29%)
Dec 11, 2023 0.1049 0.1056 0.1049 0.1056 3,321 +0.00(+0.00%)
Dec 08, 2023 0.1056 0.1061 0.1056 0.1056 2,628 -0.00(-0.94%)
Dec 07, 2023 0.1097 0.1097 0.1066 0.1066 13,710 -0.00(-2.83%)
Dec 06, 2023 0.1059 0.1097 0.1059 0.1097 2,704 -0.00(-0.27%)
Dec 05, 2023 0.1153 0.1166 0.1040 0.1100 67,643 -0.01(-7.72%)
Dec 01, 2023 0.1192 3,552 -0.00(-2.61%)
Nov 30, 2023 0.1370 0.1370 0.1199 0.1224 130,513 +0.00(+0.00%)
Nov 29, 2023 0.1187 0.1224 0.1177 0.1224 82,377 +0.02(+18.38%)
Nov 28, 2023 0.0863 0.1034 0.0845 0.1034 157,398 +0.02(+19.12%)
Nov 24, 2023 0.0868 0 -0.00(-0.23%)
Nov 22, 2023 0.0816 0.0891 0.0816 0.0870 18,606 +0.00(+6.10%)
Nov 21, 2023 0.0811 0.0847 0.0770 0.0820 92,380 +0.00(+5.13%)
Nov 20, 2023 0.0729 0.0780 0.0677 0.0780 176,190 -0.00(-3.70%)
Nov 17, 2023 0.0810 0.0810 0.0810 0.0810 13,000 +0.00(+1.38%)
Nov 16, 2023 0.0799 0.0799 0.0799 0.0799 2,500 -0.00(-5.67%)
Nov 15, 2023 0.0710 0.0879 0.0710 0.0847 15,260 +0.00(+3.55%)
Nov 14, 2023 0.0800 0.0842 0.0800 0.0818 54,212 +0.00(+2.25%)
Nov 13, 2023 0.0789 0.0800 0.0789 0.0800 380 -0.01(-6.32%)
Nov 10, 2023 0.0854 0.0854 0.0854 0.0854 1,000 -0.00(-0.70%)
Nov 09, 2023 0.0850 0.0950 0.0850 0.0860 262,296 -0.00(-2.60%)
Nov 08, 2023 0.0866 0.0883 0.0850 0.0883 31,592 +0.00(+2.67%)
Nov 06, 2023 0.0860 0 +0.00(+1.06%)
Nov 03, 2023 0.0880 0.0880 0.0851 0.0851 19,021 -0.01(-8.30%)
Nov 02, 2023 0.0835 0.0928 0.0835 0.0928 30,387 +0.01(+11.81%)
Nov 01, 2023 0.0820 0.0900 0.0806 0.0830 66,880 -0.01(-11.70%)
Oct 31, 2023 0.0940 0.0940 0.0900 0.0940 9,830 -0.00(-4.08%)
Oct 30, 2023 0.0900 0.0980 0.0900 0.0980 41,329 +0.01(+8.89%)
Oct 27, 2023 0.0900 0.0900 0.0900 0.0900 2,809 -0.00(-5.16%)
Oct 26, 2023 0.0949 0.0949 0.0949 0.0949 6,135 -0.00(-1.15%)
Oct 23, 2023 0.0960 32 -0.00(-2.64%)
Oct 20, 2023 0.0901 0.0986 0.0901 0.0986 57,711 +0.00(+3.79%)
Oct 19, 2023 0.0950 0.0950 0.0950 0.0950 3,226 -0.00(-0.11%)
Oct 18, 2023 0.0980 0.0980 0.0951 0.0951 5,005 +0.01(+6.14%)
Oct 17, 2023 0.0920 0.0920 0.0896 0.0896 101,160 -0.01(-6.67%)
Oct 16, 2023 0.0904 0.0960 0.0904 0.0960 240,093 +0.01(+12.28%)
Oct 13, 2023 0.0879 0.0879 0.0855 0.0855 9,445 -0.00(-2.73%)
Oct 12, 2023 0.0869 0.0911 0.0869 0.0879 13,019 -0.00(-3.41%)
Oct 10, 2023 0.0910 87,500 -0.00(-4.71%)
Oct 09, 2023 0.1089 0.1089 0.0955 0.0955 20,999 +0.00(+0.10%)
Oct 06, 2023 0.0953 0.0954 0.0953 0.0954 56,638 -0.00(-3.83%)
Oct 05, 2023 0.0992 0.0992 0.0992 0.0992 69,500 +0.01(+9.61%)
Oct 04, 2023 0.0905 0.0905 0.0905 0.0905 2,100 -0.01(-8.59%)
Oct 03, 2023 0.0881 0.0990 0.0881 0.0990 20,500 +0.01(+6.91%)
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.