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 (%)
Nov 30, 2018 0.1470 0.1760 0.1470 0.1760 83,700 +0.01(+3.53%)
Nov 29, 2018 0.1471 0.1700 0.1471 0.1700 17,800 +0.01(+6.25%)
Nov 28, 2018 0.1407 0.1700 0.1407 0.1600 15,119 +0.01(+8.84%)
Nov 27, 2018 0.1532 0.1664 0.1453 0.1470 54,733 -0.01(-8.13%)
Nov 26, 2018 0.1600 0.1691 0.1600 0.1600 54,170 -0.01(-4.82%)
Nov 23, 2018 0.1626 0.1762 0.1536 0.1681 17,200 -0.00(-1.12%)
Nov 21, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.03%)
Nov 20, 2018 0.2000 0.2000 0.1701 0.1790 25,462 -0.02(-9.18%)
Nov 19, 2018 0.1870 0.1971 0.1800 0.1971 54,992 +0.01(+6.08%)
Nov 16, 2018 0.1867 0.2043 0.1835 0.1858 23,400 +0.01(+3.22%)
Nov 15, 2018 0.1800 0.1917 0.1800 0.1800 14,198 -0.01(-5.26%)
Nov 14, 2018 0.1847 0.1950 0.1777 0.1900 103,570 -0.01(-5.00%)
Nov 13, 2018 0.2100 0.2100 0.1831 0.2000 37,327 -0.01(-4.31%)
Nov 12, 2018 0.2155 0.2350 0.1991 0.2090 52,161 -0.01(-3.91%)
Nov 09, 2018 0.2156 0.2263 0.2156 0.2175 2,000 -0.01(-5.43%)
Nov 08, 2018 0.2350 0.2350 0.2155 0.2300 27,986 -0.00(-1.88%)
Nov 07, 2018 0.2300 0.2350 0.2300 0.2344 7,700 -0.00(-0.26%)
Nov 06, 2018 0.2109 0.2476 0.2109 0.2350 17,756 -0.01(-3.29%)
Nov 05, 2018 0.2283 0.2547 0.2190 0.2430 32,490 -0.02(-6.36%)
Nov 02, 2018 0.2659 0.2659 0.2400 0.2595 6,400 +0.01(+2.85%)
Nov 01, 2018 0.2498 0.2600 0.2470 0.2523 21,585 +0.00(+1.82%)
Oct 31, 2018 0.2412 0.2600 0.2412 0.2478 17,504 -0.00(-0.88%)
Oct 30, 2018 0.2560 0.2604 0.2500 0.2500 30,069 -0.01(-2.61%)
Oct 29, 2018 0.2858 0.2858 0.2567 0.2567 46,680 -0.04(-13.28%)
Oct 26, 2018 0.2870 0.2960 0.2800 0.2960 12,500 +0.00(+1.37%)
Oct 25, 2018 0.2932 0.3342 0.2920 0.2920 14,887 -0.03(-8.03%)
Oct 24, 2018 0.2898 0.3227 0.2894 0.3175 9,077 +0.03(+9.86%)
Oct 23, 2018 0.2492 0.3220 0.2492 0.2890 54,993 +0.03(+10.52%)
Oct 22, 2018 0.2700 0.2859 0.2615 0.2615 66,834 -0.01(-4.91%)
Oct 19, 2018 0.2760 0.2820 0.2750 0.2750 4,600 -0.02(-5.82%)
Oct 18, 2018 0.2920 0.2920 0.2630 0.2920 5,000 +0.00(+0.00%)
Oct 17, 2018 0.2685 0.2920 0.2661 0.2920 11,110 +0.02(+7.75%)
Oct 16, 2018 0.2723 0.2723 0.2710 0.2710 6,484 -0.02(-5.54%)
Oct 15, 2018 0.2638 0.2920 0.2630 0.2869 37,184 +0.01(+3.09%)
Oct 12, 2018 0.2900 0.2900 0.2550 0.2783 19,600 -0.01(-4.69%)
Oct 11, 2018 0.2682 0.2920 0.2650 0.2920 14,900 +0.03(+12.31%)
Oct 10, 2018 0.2564 0.2604 0.2550 0.2600 3,260 -0.00(-0.38%)
Oct 09, 2018 0.2636 0.2720 0.2534 0.2610 29,100 +0.00(+0.38%)
Oct 08, 2018 0.2510 0.2960 0.2510 0.2600 18,750 -0.01(-3.70%)
Oct 05, 2018 0.2726 0.2900 0.2700 0.2700 6,100 -0.02(-6.05%)
Oct 04, 2018 0.2700 0.2910 0.2650 0.2874 86,172 +0.02(+6.44%)
Oct 03, 2018 0.2937 0.2981 0.2599 0.2700 127,331 -0.05(-15.89%)
Oct 02, 2018 0.3222 0.3290 0.3000 0.3210 26,957 -0.01(-1.68%)
Oct 01, 2018 0.3121 0.3500 0.3121 0.3265 9,400 +0.02(+4.92%)
Sep 28, 2018 0.2981 0.3470 0.2981 0.3112 12,400 +0.00(+0.39%)
Sep 27, 2018 0.3119 0.3397 0.3000 0.3100 7,655 +0.00(+0.13%)
Sep 26, 2018 0.3400 0.3400 0.3096 0.3096 5,500 -0.04(-11.03%)
Sep 25, 2018 0.3451 0.3538 0.3370 0.3480 17,187 +0.04(+11.40%)
Sep 24, 2018 0.3200 0.3500 0.3000 0.3124 9,642 +0.00(+1.43%)
Sep 21, 2018 0.3290 0.3500 0.3080 0.3080 25,300 -0.00(-0.32%)
Sep 20, 2018 0.3060 0.3100 0.2960 0.3090 19,524 +0.00(+0.46%)
Sep 19, 2018 0.3051 0.3250 0.3000 0.3076 16,224 -0.00(-1.47%)
Sep 18, 2018 0.3174 0.3178 0.3120 0.3122 7,905 -0.00(-1.39%)
Sep 17, 2018 0.3265 0.3417 0.3100 0.3166 21,999 -0.02(-5.66%)
Sep 14, 2018 0.3300 0.3356 0.3128 0.3356 22,600 -0.01(-3.98%)
Sep 13, 2018 0.3350 0.3495 0.3128 0.3495 43,050 -0.00(-0.63%)
Sep 12, 2018 0.3612 0.3660 0.3158 0.3517 56,287 -0.01(-3.38%)
Sep 11, 2018 0.3510 0.3668 0.3500 0.3640 10,080 +0.01(+4.00%)
Sep 10, 2018 0.3500 0.3550 0.3473 0.3500 7,520 -0.01(-2.02%)
Sep 07, 2018 0.3500 0.3572 0.3500 0.3572 3,300 +0.01(+2.06%)
Sep 06, 2018 0.3741 0.3766 0.3480 0.3500 42,800 -0.02(-6.34%)
Sep 05, 2018 0.3670 0.3766 0.3500 0.3737 22,275 +0.01(+2.55%)
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.