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

Allegiant Gold Ltd (OP: AUXXF )

0.1110 -0.0012 (-1.07%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 16, 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 (%)
May 16, 2024 0.1094 0.1138 0.1067 0.1110 157,898 -0.00(-1.07%)
May 15, 2024 0.1122 0.1122 0.1122 0.1122 15,840 +0.00(+3.31%)
May 14, 2024 0.1089 0.1111 0.1086 0.1086 15,550 -0.00(-1.72%)
May 13, 2024 0.1105 0.1105 0.1105 0.1105 1,765 -0.01(-5.56%)
May 10, 2024 0.1100 0.1200 0.1100 0.1170 110,200 +0.01(+11.53%)
May 09, 2024 0.1010 0.1096 0.1010 0.1049 173,400 +0.00(+4.90%)
May 08, 2024 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+3.95%)
May 07, 2024 0.1050 0.1120 0.0962 0.0962 10,041 -0.00(-3.80%)
May 06, 2024 0.0933 0.1000 0.0933 0.1000 610 +0.00(+4.93%)
May 03, 2024 0.0953 0.0953 0.0953 0.0953 3,000 -0.00(-4.70%)
May 02, 2024 0.0810 0.1000 0.0810 0.1000 28,400 -0.01(-5.75%)
May 01, 2024 0.1058 0.1062 0.1036 0.1061 17,300 -0.00(-3.11%)
Apr 30, 2024 0.1095 0.1095 0.1044 0.1095 809 +0.01(+7.35%)
Apr 29, 2024 0.1080 0.1134 0.1020 0.1020 53,787 -0.01(-7.52%)
Apr 26, 2024 0.1115 0.1141 0.1100 0.1103 123,686 -0.01(-4.75%)
Apr 25, 2024 0.1165 0.1165 0.1152 0.1158 12,219 -0.00(-3.42%)
Apr 24, 2024 0.1199 0.1199 0.1199 0.1199 1,503 +0.00(+4.08%)
Apr 23, 2024 0.1300 0.1317 0.1140 0.1152 77,269 -0.01(-11.32%)
Apr 22, 2024 0.1299 0.1299 0.1299 0.1299 100 -0.00(-0.08%)
Apr 19, 2024 0.1281 0.1333 0.1258 0.1300 43,006 +0.01(+4.17%)
Apr 18, 2024 0.1302 0.1302 0.1248 0.1248 29,088 -0.00(-1.03%)
Apr 17, 2024 0.1261 0.1261 0.1261 0.1261 37,121 -0.00(-2.25%)
Apr 16, 2024 0.1290 0.1290 0.1290 0.1290 22,026 +0.01(+5.74%)
Apr 15, 2024 0.1213 0.1306 0.1213 0.1220 18,531 -0.01(-9.96%)
Apr 12, 2024 0.1268 0.1355 0.1170 0.1355 53,509 +0.02(+14.06%)
Apr 11, 2024 0.1244 0.1247 0.1188 0.1188 10,518 -0.00(-2.70%)
Apr 10, 2024 0.1217 0.1221 0.1190 0.1221 9,634 +0.00(+0.58%)
Apr 09, 2024 0.1175 0.1214 0.1175 0.1214 8,316 -0.00(-1.38%)
Apr 08, 2024 0.1150 0.1231 0.1150 0.1231 14,332 +0.01(+7.04%)
Apr 05, 2024 0.1123 0.1170 0.1123 0.1150 50,101 -0.01(-5.58%)
Apr 04, 2024 0.1239 0.1239 0.1209 0.1218 29,097 +0.00(+1.50%)
Apr 03, 2024 0.1100 0.1200 0.1092 0.1200 38,852 +0.02(+15.38%)
Apr 02, 2024 0.1000 0.1040 0.0951 0.1040 121,593 +0.01(+5.80%)
Apr 01, 2024 0.0999 0.0999 0.0980 0.0983 22,201 +0.00(+3.80%)
Mar 28, 2024 0.0916 0.0947 0.0914 0.0947 82,095 +0.00(+4.07%)
Mar 27, 2024 0.0920 0.0920 0.0910 0.0910 37,655 +0.00(+1.11%)
Mar 26, 2024 0.0912 0.0920 0.0900 0.0900 145,860 -0.00(-1.32%)
Mar 25, 2024 0.0920 0.0920 0.0903 0.0912 109,020 -0.00(-0.87%)
Mar 22, 2024 0.0944 0.0944 0.0920 0.0920 20,200 +0.00(+0.00%)
Mar 21, 2024 0.0910 0.0960 0.0910 0.0920 101,405 +0.00(+5.14%)
Mar 20, 2024 0.0900 0.0900 0.0875 0.0875 2,433 +0.00(+2.94%)
Mar 19, 2024 0.0850 0.0850 0.0850 0.0850 8,004 -0.00(-3.30%)
Mar 18, 2024 0.0850 0.0879 0.0850 0.0879 73,406 +0.00(+3.41%)
Mar 15, 2024 0.0842 0.0861 0.0842 0.0850 7,596 -0.00(-3.41%)
Mar 14, 2024 0.0900 0.0900 0.0880 0.0880 75,509 +0.00(+0.57%)
Mar 12, 2024 0.0875 0 -0.01(-7.89%)
Mar 11, 2024 0.0843 0.0950 0.0840 0.0950 61,594 +0.01(+10.47%)
Mar 08, 2024 0.0831 0.0860 0.0831 0.0860 6,900 +0.00(+6.17%)
Mar 07, 2024 0.0812 0.0816 0.0770 0.0810 50,738 +0.00(+3.71%)
Mar 06, 2024 0.0780 0.0803 0.0769 0.0781 52,320 -0.00(-5.56%)
Mar 05, 2024 0.0840 0.0904 0.0827 0.0827 5,561 +0.00(+2.48%)
Mar 04, 2024 0.0795 0.0807 0.0750 0.0807 1,870 -0.00(-1.22%)
Mar 01, 2024 0.0777 0.0817 0.0777 0.0817 17,813 +0.01(+8.93%)
Feb 29, 2024 0.0778 0.0778 0.0750 0.0750 11,020 +0.00(+5.93%)
Feb 28, 2024 0.0781 0.0781 0.0708 0.0708 1,600 -0.01(-9.35%)
Feb 27, 2024 0.0835 0.0835 0.0781 0.0781 4,200 +0.00(+0.39%)
Feb 26, 2024 0.0728 0.0804 0.0728 0.0778 33,360 +0.01(+9.58%)
Feb 23, 2024 0.0697 0.0710 0.0692 0.0710 119,793 -0.00(-5.59%)
Feb 22, 2024 0.0791 0.0795 0.0752 0.0752 151,624 -0.01(-8.07%)
Feb 21, 2024 0.0839 0.0839 0.0810 0.0818 93,585 -0.00(-1.80%)
Feb 20, 2024 0.0823 0.0833 0.0823 0.0833 2,008 +0.00(+0.48%)
Feb 16, 2024 0.0872 0.0872 0.0829 0.0829 5,607 -0.00(-3.60%)
Feb 15, 2024 0.0840 0.0863 0.0810 0.0860 205,430 +0.00(+5.52%)
Feb 14, 2024 0.0915 0.0915 0.0808 0.0815 233,200 -0.01(-8.84%)
Feb 13, 2024 0.0881 0.0894 0.0881 0.0894 19,000 -0.00(-0.11%)
Feb 12, 2024 0.0922 0.0922 0.0895 0.0895 4,500 -0.00(-0.56%)
Feb 09, 2024 0.0892 0.0920 0.0892 0.0900 15,120 -0.00(-2.39%)
Feb 08, 2024 0.0878 0.0922 0.0878 0.0922 1,170 +0.01(+7.33%)
Feb 06, 2024 0.0859 16 -0.00(-5.29%)
Feb 05, 2024 0.0907 0.0907 0.0907 0.0907 1,150 +0.00(+0.33%)
Feb 02, 2024 0.0929 0.0950 0.0904 0.0904 17,700 -0.00(-4.94%)
Jan 29, 2024 0.0951 40 -0.00(-2.66%)
Jan 26, 2024 0.0909 0.0977 0.0909 0.0977 10,150 +0.00(+3.50%)
Jan 25, 2024 0.0916 0.0944 0.0916 0.0944 7,900 +0.00(+3.85%)
Jan 24, 2024 0.0909 0.0909 0.0909 0.0909 6,730 +0.00(+2.94%)
Jan 19, 2024 0.0883 0 -0.01(-7.05%)
Jan 18, 2024 0.0950 0.0950 0.0950 0.0950 1,510 -0.00(-0.31%)
Jan 17, 2024 0.0780 0.0968 0.0780 0.0953 1,706 +0.00(+0.74%)
Jan 16, 2024 0.0945 0.0946 0.0945 0.0946 9,000 -0.00(-0.63%)
Jan 12, 2024 0.0952 0.0952 0.0952 0.0952 9,000 +0.00(+4.62%)
Jan 11, 2024 0.0879 0.0910 0.0875 0.0910 3,113 +0.00(+1.11%)
Jan 10, 2024 0.0956 0.0956 0.0900 0.0900 1,212 +0.00(+0.00%)
Jan 09, 2024 0.0980 0.0980 0.0900 0.0900 31,768 -0.00(-2.17%)
Jan 08, 2024 0.0920 0.0920 0.0920 0.0920 411 -0.00(-0.33%)
Jan 05, 2024 0.1060 0.1060 0.0923 0.0923 11,030 +0.00(+0.33%)
Jan 04, 2024 0.0920 0.0920 0.0920 0.0920 824 -0.00(-3.66%)
Jan 03, 2024 0.0955 0.0955 0.0955 0.0955 706 -0.00(-4.50%)
Jan 02, 2024 0.1000 0.1000 0.0959 0.1000 18,275 +0.00(+4.28%)
Dec 29, 2023 0.1057 0.1057 0.0959 0.0959 15,790 -0.00(-4.86%)
Dec 28, 2023 0.1018 0.1059 0.1004 0.1008 20,024 -0.01(-8.28%)
Dec 27, 2023 0.0955 0.1116 0.0955 0.1099 209,623 +0.01(+15.81%)
Dec 26, 2023 0.0878 0.0949 0.0878 0.0949 163,370 +0.00(+4.86%)
Dec 22, 2023 0.1005 0.1005 0.0900 0.0905 92,860 -0.01(-8.03%)
Dec 21, 2023 0.0985 0.0985 0.0930 0.0984 61,211 +0.01(+9.82%)
Dec 20, 2023 0.0891 0.0917 0.0891 0.0896 32,655 -0.00(-3.14%)
Dec 19, 2023 0.0954 0.1059 0.0878 0.0925 124,600 -0.00(-3.04%)
Dec 18, 2023 0.1026 0.1071 0.0900 0.0954 49,088 -0.01(-6.65%)
Dec 15, 2023 0.1006 0.1043 0.0980 0.1022 65,635 +0.00(+4.07%)
Dec 14, 2023 0.0967 0.0982 0.0920 0.0982 218,574 +0.00(+4.91%)
Dec 13, 2023 0.1014 0.1088 0.0936 0.0936 11,650 -0.00(-4.39%)
Dec 12, 2023 0.1036 0.1047 0.0979 0.0979 29,517 -0.01(-7.29%)
Dec 11, 2023 0.1049 0.1056 0.1049 0.1056 3,321 +0.00(+0.00%)
Dec 08, 2023 0.1056 0.1061 0.1056 0.1056 2,628 -0.00(-0.94%)
Dec 07, 2023 0.1097 0.1097 0.1066 0.1066 13,710 -0.00(-2.83%)
Dec 06, 2023 0.1059 0.1097 0.1059 0.1097 2,704 -0.00(-0.27%)
Dec 05, 2023 0.1153 0.1166 0.1040 0.1100 67,643 -0.01(-7.72%)
Dec 01, 2023 0.1192 3,552 -0.00(-2.61%)
Nov 30, 2023 0.1370 0.1370 0.1199 0.1224 130,513 +0.00(+0.00%)
Nov 29, 2023 0.1187 0.1224 0.1177 0.1224 82,377 +0.02(+18.38%)
Nov 28, 2023 0.0863 0.1034 0.0845 0.1034 157,398 +0.02(+19.12%)
Nov 24, 2023 0.0868 0 -0.00(-0.23%)
Nov 22, 2023 0.0816 0.0891 0.0816 0.0870 18,606 +0.00(+6.10%)
Nov 21, 2023 0.0811 0.0847 0.0770 0.0820 92,380 +0.00(+5.13%)
Nov 20, 2023 0.0729 0.0780 0.0677 0.0780 176,190 -0.00(-3.70%)
Nov 17, 2023 0.0810 0.0810 0.0810 0.0810 13,000 +0.00(+1.38%)
Nov 16, 2023 0.0799 0.0799 0.0799 0.0799 2,500 -0.00(-5.67%)
Nov 15, 2023 0.0710 0.0879 0.0710 0.0847 15,260 +0.00(+3.55%)
Nov 14, 2023 0.0800 0.0842 0.0800 0.0818 54,212 +0.00(+2.25%)
Nov 13, 2023 0.0789 0.0800 0.0789 0.0800 380 -0.01(-6.32%)
Nov 10, 2023 0.0854 0.0854 0.0854 0.0854 1,000 -0.00(-0.70%)
Nov 09, 2023 0.0850 0.0950 0.0850 0.0860 262,296 -0.00(-2.60%)
Nov 08, 2023 0.0866 0.0883 0.0850 0.0883 31,592 +0.00(+2.67%)
Nov 06, 2023 0.0860 0 +0.00(+1.06%)
Nov 03, 2023 0.0880 0.0880 0.0851 0.0851 19,021 -0.01(-8.30%)
Nov 02, 2023 0.0835 0.0928 0.0835 0.0928 30,387 +0.01(+11.81%)
Nov 01, 2023 0.0820 0.0900 0.0806 0.0830 66,880 -0.01(-11.70%)
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%)
Aug 01, 2023 0.1257 0.1300 0.1257 0.1300 1,600 +0.00(+2.93%)
Jul 31, 2023 0.1210 0.1263 0.1210 0.1263 20,005 +0.01(+4.38%)
Jul 28, 2023 0.1210 0.1210 0.1210 0.1210 19,039 +0.01(+5.22%)
Jul 27, 2023 0.1150 0.1150 0.1150 0.1150 34,935 -0.00(-1.20%)
Jul 26, 2023 0.1150 0.1164 0.1150 0.1164 2,345 +0.00(+0.09%)
Jul 25, 2023 0.1120 0.1163 0.1120 0.1163 2,100 +0.00(+1.22%)
Jul 21, 2023 0.1149 11,000 +0.00(+0.09%)
Jul 20, 2023 0.1148 0.1148 0.1148 0.1148 20,900 +0.00(+1.06%)
Jul 19, 2023 0.1135 0.1136 0.1123 0.1136 49,000 -0.00(-0.35%)
Jul 18, 2023 0.1190 0.1190 0.1116 0.1140 54,585 -0.01(-6.40%)
Jul 14, 2023 0.1218 45 +0.01(+9.63%)
Jul 13, 2023 0.1281 0.1281 0.1111 0.1111 115,793 -0.01(-8.18%)
Jul 12, 2023 0.1218 0.1239 0.1192 0.1210 12,610 -0.01(-6.92%)
Jul 11, 2023 0.1100 0.1300 0.1100 0.1300 80,275 +0.02(+14.14%)
Jul 10, 2023 0.0899 0.1139 0.0899 0.1139 338,050 +0.00(+3.26%)
Jul 07, 2023 0.1135 0.1183 0.1017 0.1103 75,057 -0.01(-7.78%)
Jul 06, 2023 0.1256 0.1256 0.1196 0.1196 92,090 -0.01(-6.85%)
Jul 05, 2023 0.1284 0.1317 0.1284 0.1284 101,410 -0.00(-2.28%)
Jul 03, 2023 0.1256 0.1314 0.1256 0.1314 3,574 +0.00(+1.08%)
Jun 30, 2023 0.1171 0.1312 0.1171 0.1300 94,930 +0.00(+3.09%)
Jun 28, 2023 0.1261 0 +0.00(+0.32%)
Jun 27, 2023 0.1259 0.1301 0.1257 0.1257 8,823 -0.00(-2.48%)
Jun 26, 2023 0.1289 0.1289 0.1289 0.1289 448 -0.00(-1.00%)
Jun 23, 2023 0.1300 0.1302 0.1260 0.1302 16,529 -0.01(-4.89%)
Jun 22, 2023 0.1251 0.1369 0.1251 0.1369 1,165 +0.00(+1.41%)
Jun 21, 2023 0.1300 0.1350 0.1300 0.1350 60,770 +0.01(+6.80%)
Jun 20, 2023 0.1264 0.1264 0.1264 0.1264 928 -0.01(-6.37%)
Jun 16, 2023 0.1350 0.1413 0.1350 0.1350 20,752 +0.00(+2.74%)
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.