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 29, 2019 0.0904 0.1050 0.0810 0.1050 80,800 +0.01(+11.70%)
Nov 27, 2019 0.0809 0.0940 0.0730 0.0940 29,700 +0.01(+17.50%)
Nov 26, 2019 0.0869 0.0900 0.0800 0.0800 110,000 +0.00(+0.00%)
Nov 25, 2019 0.0680 0.1000 0.0660 0.0800 218,855 +0.01(+23.08%)
Nov 22, 2019 0.0698 0.0715 0.0510 0.0650 421,900 +0.00(+6.56%)
Nov 21, 2019 0.0700 0.0750 0.0601 0.0610 277,878 +0.00(+1.67%)
Nov 20, 2019 0.0620 0.0690 0.0507 0.0600 226,080 +0.00(+2.56%)
Nov 19, 2019 0.0500 0.0590 0.0500 0.0585 20,444 +0.01(+14.71%)
Nov 18, 2019 0.0555 0.0555 0.0510 0.0510 9,865 -0.01(-16.39%)
Nov 15, 2019 0.0560 0.0620 0.0500 0.0610 32,600 +0.00(+1.67%)
Nov 14, 2019 0.0560 0.0620 0.0507 0.0600 7,800 +0.01(+17.65%)
Nov 13, 2019 0.0500 0.0620 0.0500 0.0510 4,869 -0.01(-8.93%)
Nov 12, 2019 0.0575 0.0594 0.0500 0.0560 17,928 +0.01(+12.00%)
Nov 11, 2019 0.0630 0.0630 0.0500 0.0500 17,225 -0.01(-14.53%)
Nov 08, 2019 0.0630 0.0630 0.0499 0.0585 32,400 -0.01(-8.88%)
Nov 07, 2019 0.0585 0.0642 0.0500 0.0642 67,757 +0.01(+9.74%)
Nov 06, 2019 0.0506 0.0600 0.0485 0.0585 11,863 -0.00(-2.50%)
Nov 05, 2019 0.0690 0.0690 0.0500 0.0600 120,649 -0.01(-10.71%)
Nov 04, 2019 0.0600 0.0672 0.0540 0.0672 56,200 +0.01(+12.00%)
Nov 01, 2019 0.0690 0.0697 0.0600 0.0600 22,600 -0.01(-9.50%)
Oct 31, 2019 0.0700 0.0700 0.0601 0.0663 72,976 -0.00(-2.07%)
Oct 30, 2019 0.0649 0.0756 0.0649 0.0677 54,010 -0.01(-9.85%)
Oct 29, 2019 0.0750 0.0760 0.0680 0.0751 46,128 +0.00(+6.52%)
Oct 28, 2019 0.0700 0.0745 0.0700 0.0705 4,893 -0.00(-2.76%)
Oct 25, 2019 0.0735 0.0816 0.0639 0.0725 29,300 -0.01(-11.59%)
Oct 24, 2019 0.0760 0.0820 0.0700 0.0820 40,697 +0.00(+2.50%)
Oct 23, 2019 0.0780 0.0845 0.0700 0.0800 17,460 -0.00(-2.44%)
Oct 22, 2019 0.0700 0.0845 0.0700 0.0820 6,312 +0.00(+5.53%)
Oct 21, 2019 0.0700 0.0833 0.0700 0.0777 4,660 +0.01(+11.00%)
Oct 18, 2019 0.0720 0.0720 0.0590 0.0700 17,900 +0.01(+9.38%)
Oct 17, 2019 0.0596 0.0725 0.0550 0.0640 57,339 -0.01(-15.79%)
Oct 16, 2019 0.0650 0.0767 0.0650 0.0760 30,255 +0.02(+26.67%)
Oct 15, 2019 0.0510 0.0700 0.0510 0.0600 7,200 -0.00(-3.23%)
Oct 14, 2019 0.0620 0.0684 0.0540 0.0620 16,137 +0.00(+3.33%)
Oct 11, 2019 0.0693 0.0717 0.0550 0.0600 54,300 -0.01(-18.26%)
Oct 10, 2019 0.0576 0.0734 0.0576 0.0734 23,478 +0.01(+24.20%)
Oct 09, 2019 0.0700 0.0715 0.0591 0.0591 26,350 -0.01(-15.57%)
Oct 08, 2019 0.0735 0.0735 0.0700 0.0700 600 +0.00(+6.06%)
Oct 07, 2019 0.0551 0.0745 0.0551 0.0660 11,179 +0.00(+3.13%)
Oct 04, 2019 0.0620 0.0730 0.0620 0.0640 6,600 -0.01(-12.33%)
Oct 03, 2019 0.0645 0.0780 0.0640 0.0730 36,400 +0.00(+5.04%)
Oct 02, 2019 0.0700 0.0711 0.0600 0.0695 10,748 +0.00(+6.11%)
Oct 01, 2019 0.0730 0.0805 0.0610 0.0655 16,584 -0.00(-6.43%)
Sep 30, 2019 0.0650 0.0900 0.0650 0.0700 111,650 -0.00(-6.67%)
Sep 27, 2019 0.0879 0.0879 0.0700 0.0750 194,900 -0.02(-21.79%)
Sep 26, 2019 0.1000 0.1000 0.0740 0.0959 59,845 -0.00(-4.10%)
Sep 25, 2019 0.0700 0.1000 0.0700 0.1000 128,050 +0.03(+40.25%)
Sep 24, 2019 0.0860 0.0860 0.0700 0.0713 268,240 -0.01(-15.12%)
Sep 23, 2019 0.0700 0.0855 0.0700 0.0840 189,900 +0.01(+21.74%)
Sep 20, 2019 0.0704 0.0730 0.0665 0.0690 49,200 +0.00(+6.65%)
Sep 19, 2019 0.0468 0.0737 0.0468 0.0647 278,951 +0.01(+9.66%)
Sep 18, 2019 0.0566 0.0630 0.0510 0.0590 110,496 +0.01(+15.69%)
Sep 17, 2019 0.0530 0.0566 0.0510 0.0510 38,711 -0.00(-5.56%)
Sep 16, 2019 0.0430 0.0578 0.0430 0.0540 20,225 -0.00(-1.82%)
Sep 13, 2019 0.0600 0.0600 0.0550 0.0550 5,200 +0.00(+7.84%)
Sep 12, 2019 0.0670 0.0670 0.0510 0.0510 137,506 -0.01(-17.34%)
Sep 11, 2019 0.0560 0.0654 0.0560 0.0617 14,200 -0.00(-6.52%)
Sep 10, 2019 0.0590 0.0660 0.0502 0.0660 26,800 +0.01(+8.73%)
Sep 09, 2019 0.0490 0.0686 0.0490 0.0607 125,888 -0.00(-5.30%)
Sep 06, 2019 0.0577 0.0641 0.0577 0.0641 16,100 +0.00(+0.79%)
Sep 05, 2019 0.0600 0.0636 0.0550 0.0636 7,771 -0.00(-2.75%)
Sep 04, 2019 0.0700 0.0700 0.0510 0.0654 13,652 +0.00(+7.04%)
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.