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 (%)
Apr 29, 2022 0.3348 0.3423 0.3269 0.3350 105,088 +0.01(+1.52%)
Apr 28, 2022 0.3381 0.3439 0.3300 0.3300 39,107 -0.01(-2.48%)
Apr 27, 2022 0.3450 0.3450 0.3347 0.3384 18,650 +0.00(+1.11%)
Apr 26, 2022 0.3300 0.3365 0.3171 0.3347 29,609 -0.02(-4.75%)
Apr 25, 2022 0.3840 0.3840 0.3300 0.3514 49,273 -0.02(-5.13%)
Apr 22, 2022 0.3799 0.3800 0.3579 0.3704 47,427 -0.01(-2.53%)
Apr 21, 2022 0.3884 0.3884 0.3735 0.3800 39,410 +0.01(+1.39%)
Apr 20, 2022 0.3713 0.3958 0.3711 0.3748 32,331 -0.01(-1.37%)
Apr 19, 2022 0.3950 0.3987 0.3790 0.3800 149,728 -0.02(-5.28%)
Apr 18, 2022 0.4137 0.4211 0.3938 0.4012 34,883 +0.00(+0.53%)
Apr 14, 2022 0.4212 0.4212 0.3948 0.3991 30,061 -0.01(-3.41%)
Apr 13, 2022 0.4365 0.4451 0.4114 0.4132 84,339 -0.03(-6.98%)
Apr 12, 2022 0.3900 0.4516 0.3856 0.4442 136,936 +0.06(+15.44%)
Apr 11, 2022 0.3806 0.3895 0.3703 0.3848 45,305 +0.01(+2.61%)
Apr 08, 2022 0.3531 0.3750 0.3531 0.3750 120,452 +0.02(+4.92%)
Apr 07, 2022 0.3640 0.3680 0.3549 0.3574 130,420 -0.01(-2.83%)
Apr 06, 2022 0.3935 0.3935 0.3675 0.3678 40,125 -0.03(-6.82%)
Apr 05, 2022 0.3825 0.3947 0.3400 0.3947 93,961 +0.01(+3.05%)
Apr 04, 2022 0.3660 0.3875 0.3605 0.3830 229,904 +0.02(+6.39%)
Apr 01, 2022 0.3455 0.3600 0.3355 0.3600 73,347 +0.03(+9.09%)
Mar 31, 2022 0.3250 0.3381 0.3227 0.3300 129,831 -0.00(-0.03%)
Mar 30, 2022 0.3344 0.3466 0.3301 0.3301 32,627 +0.00(+0.03%)
Mar 29, 2022 0.3401 0.3401 0.3300 0.3300 7,848 -0.01(-2.94%)
Mar 28, 2022 0.3474 0.3522 0.3350 0.3400 120,690 +0.01(+4.23%)
Mar 25, 2022 0.3538 0.3550 0.3262 0.3262 140,650 -0.02(-6.35%)
Mar 24, 2022 0.3282 0.3600 0.3282 0.3483 54,367 +0.02(+4.75%)
Mar 23, 2022 0.3000 0.3325 0.2997 0.3325 59,842 +0.03(+10.83%)
Mar 22, 2022 0.3090 0.3100 0.2997 0.3000 72,839 -0.01(-2.28%)
Mar 21, 2022 0.3100 0.3115 0.3001 0.3070 25,350 +0.01(+4.99%)
Mar 18, 2022 0.3000 0.3005 0.2900 0.2924 20,201 -0.00(-0.88%)
Mar 17, 2022 0.2839 0.2976 0.2839 0.2950 7,055 -0.01(-1.67%)
Mar 16, 2022 0.3000 0.3000 0.2923 0.3000 170,022 +0.00(+1.28%)
Mar 15, 2022 0.2852 0.3015 0.2852 0.2962 92,457 -0.00(-1.27%)
Mar 14, 2022 0.3000 0.3296 0.2915 0.3000 313,371 +0.01(+2.67%)
Mar 10, 2022 0.2922 0 +0.00(+0.76%)
Mar 09, 2022 0.2889 0.2900 0.2829 0.2900 175,357 +0.00(+0.00%)
Mar 08, 2022 0.2610 0.2950 0.2610 0.2900 384,096 +0.01(+5.07%)
Mar 07, 2022 0.2960 0.3200 0.2760 0.2760 50,105 -0.01(-2.16%)
Mar 04, 2022 0.2880 0.2896 0.2821 0.2821 39,356 +0.00(+0.25%)
Mar 03, 2022 0.2580 0.2814 0.2580 0.2814 61,365 -0.01(-2.97%)
Mar 02, 2022 0.2880 0.2900 0.2738 0.2900 8,925 +0.00(+0.52%)
Mar 01, 2022 0.3130 0.3130 0.2762 0.2885 262,606 +0.00(+1.02%)
Feb 28, 2022 0.2800 0.2863 0.2740 0.2856 51,336 +0.02(+5.78%)
Feb 25, 2022 0.2835 0.2835 0.2700 0.2700 2,402 -0.01(-4.59%)
Feb 24, 2022 0.2873 0.2900 0.2726 0.2830 44,950 +0.01(+2.02%)
Feb 23, 2022 0.2700 0.2910 0.2700 0.2774 19,519 +0.00(+0.69%)
Feb 22, 2022 0.3000 0.3022 0.2747 0.2755 39,593 -0.02(-5.84%)
Feb 18, 2022 0.2926 0 -0.00(-1.38%)
Feb 17, 2022 0.2881 0.3066 0.2881 0.2967 76,357 +0.02(+6.08%)
Feb 16, 2022 0.2818 0.2843 0.2701 0.2797 52,673 -0.00(-0.60%)
Feb 15, 2022 0.2816 0.2838 0.2800 0.2814 50,050 +0.00(+1.04%)
Feb 14, 2022 0.2678 0.2800 0.2678 0.2785 62,983 +0.02(+6.26%)
Feb 11, 2022 0.2478 0.2680 0.2478 0.2621 12,983 +0.00(+1.28%)
Feb 10, 2022 0.2527 0.2671 0.2509 0.2588 47,924 +0.01(+5.12%)
Feb 09, 2022 0.2522 0.2522 0.2440 0.2462 45,000 -0.00(-0.12%)
Feb 08, 2022 0.2529 0.2570 0.2403 0.2465 100,070 -0.01(-5.19%)
Feb 07, 2022 0.2548 0.2600 0.2548 0.2600 53,000 -0.00(-1.14%)
Feb 04, 2022 0.2500 0.2647 0.2500 0.2630 27,362 +0.01(+3.14%)
Feb 03, 2022 0.2698 0.2705 0.2550 0.2550 71,740 -0.01(-4.67%)
Feb 02, 2022 0.2644 0.2675 0.2580 0.2675 26,911 -0.00(-1.65%)
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.