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

Allegiant Gold Ltd (OP: AUXXF )

0.1206 +0.0006 (+0.50%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 10, 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 (%)
Aug 31, 2018 0.3695 0.3695 0.3695 0 -0.02(-5.26%)
Aug 30, 2018 0.4039 0.4100 0.3533 0.3900 18,033 -0.03(-6.23%)
Aug 29, 2018 0.3500 0.4159 0.3430 0.4159 24,259 +0.07(+18.79%)
Aug 28, 2018 0.3800 0.4023 0.3501 0.3501 27,816 -0.02(-4.84%)
Aug 27, 2018 0.3820 0.4236 0.3450 0.3679 67,152 +0.01(+1.49%)
Aug 24, 2018 0.3116 0.3890 0.3116 0.3625 38,500 +0.01(+3.87%)
Aug 23, 2018 0.3081 0.3844 0.3081 0.3490 33,801 +0.04(+11.32%)
Aug 22, 2018 0.3008 0.3170 0.3008 0.3135 25,840 +0.01(+3.47%)
Aug 21, 2018 0.3000 0.3100 0.3000 0.3030 10,708 -0.00(-0.69%)
Aug 20, 2018 0.3100 0.3158 0.3000 0.3051 47,267 -0.00(-1.58%)
Aug 17, 2018 0.3100 0.3100 0.3070 0.3100 61,600 -0.01(-3.13%)
Aug 16, 2018 0.3131 0.3258 0.3116 0.3200 12,217 +0.00(+0.00%)
Aug 15, 2018 0.3355 0.3462 0.3171 0.3200 29,347 -0.02(-5.88%)
Aug 14, 2018 0.3490 0.3490 0.3400 0.3400 12,536 -0.01(-2.86%)
Aug 13, 2018 0.3580 0.3620 0.3383 0.3500 16,728 -0.02(-4.37%)
Aug 10, 2018 0.3324 0.3740 0.3324 0.3660 29,600 +0.01(+1.67%)
Aug 09, 2018 0.3685 0.3878 0.3561 0.3600 17,689 +0.00(+0.28%)
Aug 08, 2018 0.3651 0.3785 0.3355 0.3590 71,860 +0.01(+4.06%)
Aug 07, 2018 0.3250 0.3450 0.3250 0.3450 22,726 +0.01(+4.55%)
Aug 06, 2018 0.2930 0.3450 0.2930 0.3300 13,523 -0.00(-0.30%)
Aug 03, 2018 0.3095 0.3310 0.3095 0.3310 20,100 +0.01(+3.70%)
Aug 02, 2018 0.3035 0.3300 0.3020 0.3192 17,355 -0.01(-1.85%)
Aug 01, 2018 0.3506 0.3506 0.3093 0.3252 53,403 -0.00(-1.45%)
Jul 31, 2018 0.3133 0.3300 0.3070 0.3300 8,880 +0.02(+7.14%)
Jul 30, 2018 0.3200 0.3200 0.2910 0.3080 21,900 -0.01(-3.08%)
Jul 27, 2018 0.3065 0.3178 0.2890 0.3178 43,600 +0.02(+7.73%)
Jul 26, 2018 0.3000 0.3154 0.2950 0.2950 26,487 -0.01(-3.25%)
Jul 25, 2018 0.3000 0.3113 0.2960 0.3049 85,805 +0.00(+1.63%)
Jul 24, 2018 0.3000 0.3170 0.2982 0.3000 73,582 +0.00(+0.00%)
Jul 23, 2018 0.3000 0.3044 0.3000 0.3000 24,429 +0.00(+0.33%)
Jul 20, 2018 0.3100 0.3100 0.2990 0.2990 28,399 -0.00(-1.48%)
Jul 19, 2018 0.3065 0.3240 0.3000 0.3035 47,003 -0.01(-2.10%)
Jul 18, 2018 0.3160 0.3280 0.3100 0.3100 89,500 -0.02(-5.48%)
Jul 17, 2018 0.3300 0.3347 0.3200 0.3280 24,354 -0.00(-0.61%)
Jul 16, 2018 0.3300 0.3360 0.3255 0.3300 101,761 -0.01(-2.94%)
Jul 13, 2018 0.3365 0.3400 0.3285 0.3400 31,966 +0.01(+2.41%)
Jul 12, 2018 0.3350 0.3442 0.3300 0.3320 80,277 -0.01(-2.35%)
Jul 11, 2018 0.3483 0.3564 0.3318 0.3400 58,120 -0.00(-1.45%)
Jul 10, 2018 0.3603 0.3615 0.3300 0.3450 171,252 -0.01(-2.94%)
Jul 09, 2018 0.3340 0.3691 0.3300 0.3554 137,250 +0.02(+5.22%)
Jul 06, 2018 0.3300 0.3600 0.3300 0.3378 55,920 +0.01(+2.61%)
Jul 05, 2018 0.3300 0.3522 0.3270 0.3292 78,092 -0.00(-0.24%)
Jul 03, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jul 02, 2018 0.3300 0.3300 0.3300 0.3300 5,950 -0.02(-5.71%)
Jun 29, 2018 0.3360 0.3537 0.3360 0.3500 36,280 +0.01(+2.94%)
Jun 28, 2018 0.3300 0.3679 0.3300 0.3400 12,481 +0.01(+2.22%)
Jun 27, 2018 0.3600 0.3600 0.3310 0.3326 101,820 -0.03(-8.83%)
Jun 26, 2018 0.3516 0.3663 0.3500 0.3648 73,640 +0.03(+8.44%)
Jun 25, 2018 0.3366 0.3886 0.3247 0.3364 176,202 -0.00(-0.24%)
Jun 22, 2018 0.3500 0.3578 0.3300 0.3372 42,268 -0.01(-3.02%)
Jun 21, 2018 0.3354 0.3609 0.3300 0.3477 180,891 +0.02(+5.78%)
Jun 20, 2018 0.2667 0.3500 0.2667 0.3287 299,361 +0.06(+22.10%)
Jun 19, 2018 0.2647 0.2800 0.2509 0.2692 19,591 +0.00(+1.58%)
Jun 18, 2018 0.2794 0.2794 0.2650 0.2650 9,366 -0.01(-1.85%)
Jun 15, 2018 0.2510 0.2510 0.2700 21,879 +0.02(+7.57%)
Jun 14, 2018 0.2557 0.2630 0.2500 0.2510 8,729 -0.01(-3.46%)
Jun 13, 2018 0.2635 0.2790 0.2600 0.2600 47,720 -0.01(-3.70%)
Jun 12, 2018 0.2553 0.2862 0.2553 0.2700 59,294 +0.00(+1.73%)
Jun 11, 2018 0.2800 0.2800 0.2647 0.2654 48,634 +0.00(+1.14%)
Jun 08, 2018 0.2617 0.2700 0.2617 0.2624 5,879 -0.00(-1.24%)
Jun 07, 2018 0.2710 0.2750 0.2607 0.2657 19,792 -0.02(-6.34%)
Jun 06, 2018 0.2789 0.2880 0.2730 0.2837 36,354 +0.02(+6.77%)
Jun 05, 2018 0.2766 0.2793 0.2657 0.2657 3,876 -0.01(-5.11%)
Jun 04, 2018 0.2607 0.3000 0.2607 0.2800 42,700 +0.02(+5.66%)
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.