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

Allegiant Gold Ltd (OP: AUXXF )

0.1206 -0.0028 (-2.27%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 6, 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 (%)
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%)
Sep 03, 2019 0.0500 0.0634 0.0500 0.0611 127,296 +0.01(+13.15%)
Aug 30, 2019 0.0669 0.0669 0.0510 0.0540 25,900 +0.00(+1.89%)
Aug 29, 2019 0.0500 0.0650 0.0500 0.0530 122,013 -0.00(-4.16%)
Aug 28, 2019 0.0540 0.0674 0.0526 0.0553 37,720 -0.00(-4.66%)
Aug 27, 2019 0.0680 0.0680 0.0580 0.0580 21,736 -0.01(-9.80%)
Aug 26, 2019 0.0600 0.0657 0.0600 0.0643 12,896 +0.00(+2.39%)
Aug 23, 2019 0.0600 0.0676 0.0590 0.0628 155,300 +0.00(+2.45%)
Aug 22, 2019 0.0659 0.0730 0.0600 0.0613 21,874 -0.00(-0.49%)
Aug 21, 2019 0.0664 0.0664 0.0600 0.0616 61,376 -0.01(-13.36%)
Aug 20, 2019 0.0625 0.0711 0.0600 0.0711 30,346 +0.01(+18.50%)
Aug 19, 2019 0.0605 0.0759 0.0600 0.0600 26,864 -0.01(-17.47%)
Aug 16, 2019 0.0657 0.0769 0.0615 0.0727 126,900 +0.00(+5.82%)
Aug 15, 2019 0.0695 0.0740 0.0650 0.0687 63,600 +0.00(+5.69%)
Aug 14, 2019 0.0610 0.0820 0.0610 0.0650 132,165 -0.01(-10.96%)
Aug 13, 2019 0.0810 0.0810 0.0672 0.0730 14,990 -0.01(-9.88%)
Aug 12, 2019 0.0800 0.0830 0.0707 0.0810 13,082 +0.01(+12.34%)
Aug 09, 2019 0.0840 0.0889 0.0721 0.0721 35,000 -0.01(-9.88%)
Aug 08, 2019 0.0802 0.0880 0.0724 0.0800 29,140 -0.01(-9.09%)
Aug 07, 2019 0.0650 0.0880 0.0650 0.0880 68,518 +0.02(+37.29%)
Aug 06, 2019 0.0788 0.0900 0.0629 0.0641 195,701 -0.01(-14.65%)
Aug 05, 2019 0.0640 0.0900 0.0631 0.0751 51,058 +0.01(+12.09%)
Aug 02, 2019 0.0700 0.0802 0.0650 0.0670 81,000 -0.01(-12.07%)
Aug 01, 2019 0.0710 0.0824 0.0701 0.0762 51,297 +0.01(+7.17%)
Jul 31, 2019 0.0806 0.0810 0.0711 0.0711 26,407 -0.00(-5.07%)
Jul 30, 2019 0.0800 0.0900 0.0700 0.0749 96,670 -0.01(-6.38%)
Jul 29, 2019 0.0840 0.0863 0.0786 0.0800 116,902 -0.00(-4.76%)
Jul 26, 2019 0.0835 0.0912 0.0782 0.0840 87,500 +0.00(+1.82%)
Jul 25, 2019 0.1026 0.1145 0.0800 0.0825 144,773 -0.02(-22.17%)
Jul 24, 2019 0.0850 0.1280 0.0850 0.1060 8,335 +0.01(+16.23%)
Jul 23, 2019 0.0969 0.1100 0.0901 0.0912 36,373 -0.01(-10.50%)
Jul 22, 2019 0.0831 0.1025 0.0831 0.1019 44,095 +0.01(+12.22%)
Jul 19, 2019 0.0970 0.1090 0.0869 0.0908 18,800 -0.01(-13.52%)
Jul 18, 2019 0.0970 0.1100 0.0970 0.1050 83,913 +0.02(+17.98%)
Jul 17, 2019 0.0968 0.1093 0.0880 0.0890 20,600 +0.01(+13.81%)
Jul 16, 2019 0.0833 0.0929 0.0782 0.0782 54,286 -0.01(-7.46%)
Jul 15, 2019 0.0800 0.0908 0.0800 0.0845 15,063 -0.02(-19.22%)
Jul 12, 2019 0.0840 0.1095 0.0795 0.1046 26,600 -0.00(-0.38%)
Jul 11, 2019 0.0770 0.1050 0.0770 0.1050 10,628 +0.02(+31.25%)
Jul 10, 2019 0.0783 0.1100 0.0783 0.0800 67,530 -0.01(-11.11%)
Jul 09, 2019 0.0941 0.0980 0.0900 0.0900 62,935 +0.00(+0.00%)
Jul 08, 2019 0.1006 0.1050 0.0900 0.0900 24,583 -0.00(-0.66%)
Jul 05, 2019 0.0949 0.1066 0.0900 0.0906 47,400 -0.00(-3.92%)
Jul 03, 2019 0.0990 0.1000 0.0943 0.0943 35,700 +0.00(+4.78%)
Jul 02, 2019 0.0900 0.1000 0.0900 0.0900 70,146 -0.01(-10.00%)
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.