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

Allegiant Gold Ltd (OP: AUXXF )

0.1255 +0.0145 (+13.06%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 17, 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 (%)
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%)
Oct 02, 2023 0.0993 0.0993 0.0926 0.0926 31,000 -0.00(-2.73%)
Sep 29, 2023 0.0930 0.0952 0.0883 0.0952 21,582 +0.00(+2.37%)
Sep 28, 2023 0.0966 0.0966 0.0930 0.0930 43,500 +0.00(+0.00%)
Sep 27, 2023 0.0930 0.0930 0.0930 0.0930 42,000 +0.00(+0.00%)
Sep 26, 2023 0.0881 0.0930 0.0881 0.0930 12,112 +0.00(+4.49%)
Sep 25, 2023 0.0901 0.0901 0.0876 0.0890 2,480 -0.00(-1.98%)
Sep 22, 2023 0.0942 0.0942 0.0908 0.0908 12,340 -0.01(-6.00%)
Sep 21, 2023 0.0966 0.1150 0.0966 0.0966 3,400 -0.00(-3.40%)
Sep 20, 2023 0.0920 0.1000 0.0920 0.1000 19,010 +0.01(+9.17%)
Sep 19, 2023 0.0902 0.0916 0.0902 0.0916 126,690 +0.00(+0.66%)
Sep 18, 2023 0.0894 0.0926 0.0825 0.0910 7,443 -0.00(-0.98%)
Sep 15, 2023 0.0875 0.0919 0.0875 0.0919 1,700 -0.00(-0.86%)
Sep 14, 2023 0.0927 0.0927 0.0927 0.0927 59,500 +0.00(+3.00%)
Sep 13, 2023 0.0925 0.0925 0.0900 0.0900 47,200 +0.00(+0.00%)
Sep 12, 2023 0.1000 0.1000 0.0836 0.0900 10,206 +0.00(+1.93%)
Sep 11, 2023 0.0895 0.0985 0.0883 0.0883 11,511 -0.01(-10.36%)
Sep 08, 2023 0.0964 0.0985 0.0964 0.0985 1,258 -0.00(-1.50%)
Sep 07, 2023 0.1010 0.1010 0.1000 0.1000 8,040 -0.01(-6.63%)
Sep 05, 2023 0.1071 4,095 -0.00(-0.09%)
Sep 01, 2023 0.1071 0.1072 0.1052 0.1072 55,000 +0.00(+2.78%)
Aug 30, 2023 0.1043 32 -0.01(-5.18%)
Aug 29, 2023 0.1200 0.1200 0.1100 0.1100 69,300 -0.01(-5.01%)
Aug 25, 2023 0.1158 80 +0.00(+2.03%)
Aug 24, 2023 0.1166 0.1166 0.1135 0.1135 39,294 -0.00(-2.91%)
Aug 23, 2023 0.1154 0.1169 0.1154 0.1169 1,300 +0.00(+1.65%)
Aug 22, 2023 0.1150 0.1150 0.1150 0.1150 240 -0.01(-5.66%)
Aug 21, 2023 0.1200 0.1219 0.1180 0.1219 24,880 +0.00(+4.28%)
Aug 18, 2023 0.1140 0.1169 0.1100 0.1169 15,823 -0.00(-0.51%)
Aug 17, 2023 0.1175 0.1175 0.1175 0.1175 758 -0.00(-3.69%)
Aug 16, 2023 0.1111 0.1220 0.1111 0.1220 123,405 +0.00(+3.21%)
Aug 15, 2023 0.1155 0.1182 0.1155 0.1182 67,500 -0.00(-0.42%)
Aug 14, 2023 0.1168 0.1187 0.1128 0.1187 8,625 +0.00(+4.12%)
Aug 11, 2023 0.1153 0.1169 0.1140 0.1140 600 -0.01(-5.08%)
Aug 10, 2023 0.1146 0.1201 0.1146 0.1201 12,200 -0.00(-2.36%)
Aug 08, 2023 0.1230 0 +0.00(+0.00%)
Aug 07, 2023 0.1230 0.1230 0.1230 0.1230 2,500 +0.01(+6.96%)
Aug 04, 2023 0.1220 0.1220 0.1150 0.1150 10,900 -0.01(-5.74%)
Aug 03, 2023 0.1210 0.1253 0.1210 0.1220 77,100 -0.00(-0.08%)
Aug 02, 2023 0.1354 0.1354 0.1210 0.1221 36,765 -0.01(-6.08%)
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.