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 UNCHANGED
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 (%)
Jul 31, 2020 0.2840 0.2880 0.2499 0.2739 196,300 -0.01(-4.10%)
Jul 30, 2020 0.2700 0.2856 0.2700 0.2856 40,777 +0.02(+5.78%)
Jul 29, 2020 0.2685 0.2800 0.2685 0.2700 44,351 -0.01(-3.33%)
Jul 28, 2020 0.2786 0.2840 0.2554 0.2793 54,958 -0.00(-0.96%)
Jul 27, 2020 0.2513 0.2970 0.2448 0.2820 499,067 +0.04(+17.50%)
Jul 24, 2020 0.2553 0.2700 0.2360 0.2400 64,900 -0.02(-7.34%)
Jul 23, 2020 0.2359 0.2781 0.2350 0.2590 96,819 +0.01(+2.01%)
Jul 22, 2020 0.2700 0.2750 0.2446 0.2539 188,380 -0.02(-5.96%)
Jul 21, 2020 0.2776 0.2850 0.2700 0.2700 124,761 +0.00(+0.00%)
Jul 20, 2020 0.2976 0.2990 0.2699 0.2700 123,498 -0.03(-9.67%)
Jul 17, 2020 0.2950 0.3049 0.2900 0.2989 122,700 -0.01(-1.90%)
Jul 16, 2020 0.3100 0.3100 0.2948 0.3047 61,322 -0.01(-1.74%)
Jul 15, 2020 0.3000 0.3190 0.2995 0.3101 83,095 +0.01(+1.67%)
Jul 14, 2020 0.3155 0.3200 0.2971 0.3050 21,805 -0.01(-1.87%)
Jul 13, 2020 0.3400 0.3424 0.3108 0.3108 159,145 -0.02(-6.67%)
Jul 10, 2020 0.3300 0.3360 0.3138 0.3330 141,500 -0.00(-0.33%)
Jul 09, 2020 0.3277 0.3370 0.3277 0.3341 114,286 -0.00(-0.27%)
Jul 08, 2020 0.3158 0.3380 0.3134 0.3350 58,193 +0.01(+2.38%)
Jul 07, 2020 0.3283 0.3370 0.3062 0.3272 137,436 -0.01(-3.76%)
Jul 06, 2020 0.3057 0.3400 0.2905 0.3400 140,086 +0.04(+14.09%)
Jul 02, 2020 0.2933 0.3000 0.2870 0.2980 67,800 +0.00(+0.95%)
Jul 01, 2020 0.3000 0.3000 0.2800 0.2952 97,590 +0.01(+1.79%)
Jun 30, 2020 0.2700 0.2900 0.2645 0.2900 393,140 +0.03(+9.64%)
Jun 29, 2020 0.2600 0.2700 0.2579 0.2645 75,634 +0.00(+1.73%)
Jun 26, 2020 0.2611 0.2700 0.2580 0.2600 41,100 -0.01(-3.35%)
Jun 25, 2020 0.2600 0.2700 0.2600 0.2690 163,303 +0.02(+8.91%)
Jun 24, 2020 0.2350 0.2590 0.2350 0.2470 12,870 -0.00(-1.20%)
Jun 23, 2020 0.2600 0.2650 0.2350 0.2500 98,300 -0.01(-2.42%)
Jun 22, 2020 0.2640 0.2650 0.2412 0.2562 167,942 +0.02(+8.84%)
Jun 19, 2020 0.2405 0.2550 0.2240 0.2354 53,400 -0.00(-0.25%)
Jun 18, 2020 0.1981 0.2500 0.1946 0.2360 112,180 +0.04(+20.96%)
Jun 17, 2020 0.2100 0.2200 0.1951 0.1951 135,879 -0.00(-2.45%)
Jun 16, 2020 0.2100 0.2195 0.2000 0.2000 39,788 -0.00(-2.44%)
Jun 15, 2020 0.2010 0.2178 0.2010 0.2050 29,129 +0.00(+2.50%)
Jun 12, 2020 0.1995 0.2172 0.1995 0.2000 56,400 -0.01(-6.98%)
Jun 11, 2020 0.2160 0.2200 0.2110 0.2150 93,021 +0.01(+2.38%)
Jun 10, 2020 0.2101 0.2200 0.2000 0.2100 48,210 -0.00(-1.13%)
Jun 09, 2020 0.2050 0.2150 0.2050 0.2124 44,090 +0.01(+6.20%)
Jun 08, 2020 0.2204 0.2320 0.2000 0.2000 38,771 -0.01(-5.66%)
Jun 05, 2020 0.2160 0.2160 0.2000 0.2120 77,700 -0.00(-0.80%)
Jun 04, 2020 0.2105 0.2190 0.2080 0.2137 61,888 +0.01(+3.89%)
Jun 03, 2020 0.2620 0.2620 0.2000 0.2057 374,000 -0.05(-18.95%)
Jun 02, 2020 0.2485 0.2686 0.2485 0.2538 62,824 -0.01(-3.50%)
Jun 01, 2020 0.2514 0.2701 0.2400 0.2630 165,748 +0.02(+8.14%)
May 29, 2020 0.2498 0.2560 0.2400 0.2432 48,200 +0.00(+1.33%)
May 28, 2020 0.2399 0.2571 0.2180 0.2400 132,825 +0.02(+9.64%)
May 27, 2020 0.2402 0.2402 0.2016 0.2189 232,482 -0.00(-0.50%)
May 26, 2020 0.2200 0.2300 0.1831 0.2200 446,022 +0.03(+13.29%)
May 22, 2020 0.1963 0.2025 0.1900 0.1942 24,000 -0.01(-2.90%)
May 21, 2020 0.2144 0.2144 0.1900 0.2000 117,436 -0.00(-2.44%)
May 20, 2020 0.1996 0.2100 0.1770 0.2050 74,000 +0.00(+2.50%)
May 19, 2020 0.1850 0.2000 0.1800 0.2000 18,640 +0.01(+5.26%)
May 18, 2020 0.2000 0.2000 0.1856 0.1900 9,810 -0.00(-0.42%)
May 15, 2020 0.2000 0.2000 0.1860 0.1908 17,300 +0.00(+1.27%)
May 14, 2020 0.1878 0.1937 0.1729 0.1884 32,800 -0.00(-0.84%)
May 13, 2020 0.1850 0.2000 0.1690 0.1900 141,993 -0.01(-2.56%)
May 12, 2020 0.2050 0.2050 0.1800 0.1950 35,676 -0.01(-2.50%)
May 11, 2020 0.1780 0.2000 0.1700 0.2000 56,230 +0.03(+14.61%)
May 08, 2020 0.1700 0.1840 0.1700 0.1745 33,100 +0.01(+3.32%)
May 07, 2020 0.1532 0.1700 0.1532 0.1689 17,445 +0.01(+5.56%)
May 06, 2020 0.1530 0.1650 0.1530 0.1600 49,475 +0.00(+0.06%)
May 05, 2020 0.1650 0.1650 0.1551 0.1599 21,843 -0.01(-3.03%)
May 04, 2020 0.1649 0.1700 0.1550 0.1649 6,900 +0.00(+3.06%)
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.