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

Allegiant Gold Ltd (OP: AUXXF )

0.1234 UNCHANGED
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 5, 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, 2021 0.2584 0.2650 0.2549 0.2650 2,426 -0.01(-3.39%)
Sep 29, 2021 0.2850 0.2850 0.2695 0.2743 38,113 -0.01(-2.73%)
Sep 28, 2021 0.2850 0.2885 0.2750 0.2820 7,031 +0.01(+4.72%)
Sep 27, 2021 0.2743 0.2803 0.2675 0.2693 38,537 -0.00(-0.26%)
Sep 24, 2021 0.2620 0.2700 0.2502 0.2700 15,780 +0.02(+8.00%)
Sep 23, 2021 0.2510 0.2610 0.2227 0.2500 213,055 -0.01(-1.96%)
Sep 22, 2021 0.2500 0.2626 0.2462 0.2550 28,912 -0.00(-1.32%)
Sep 21, 2021 0.2494 0.2598 0.2270 0.2584 42,346 +0.02(+6.60%)
Sep 20, 2021 0.2607 0.2651 0.2338 0.2424 64,698 -0.03(-11.21%)
Sep 17, 2021 0.2758 0.2758 0.2503 0.2730 14,315 +0.00(+1.00%)
Sep 16, 2021 0.2677 0.2755 0.2634 0.2703 166,119 -0.01(-2.31%)
Sep 15, 2021 0.3100 0.3100 0.2767 0.2767 49,780 -0.03(-10.02%)
Sep 14, 2021 0.2938 0.3100 0.2871 0.3075 45,170 +0.01(+1.72%)
Sep 13, 2021 0.2912 0.3100 0.2880 0.3023 9,861 -0.00(-0.95%)
Sep 10, 2021 0.3020 0.3183 0.2976 0.3052 54,960 +0.01(+2.28%)
Sep 09, 2021 0.2820 0.2984 0.2820 0.2984 14,800 +0.02(+6.76%)
Sep 08, 2021 0.2955 0.3010 0.2776 0.2795 12,109 -0.02(-6.83%)
Sep 07, 2021 0.3072 0.3075 0.2942 0.3000 8,423 -0.00(-0.33%)
Sep 03, 2021 0.2905 0.3151 0.2900 0.3010 44,942 +0.00(+0.94%)
Sep 02, 2021 0.3099 0.3100 0.2982 0.2982 12,980 -0.00(-1.58%)
Sep 01, 2021 0.2827 0.3030 0.2827 0.3030 24,900 +0.01(+4.48%)
Aug 31, 2021 0.2590 0.2900 0.2580 0.2900 14,100 +0.02(+6.27%)
Aug 30, 2021 0.2883 0.2883 0.2627 0.2729 17,674 -0.02(-5.24%)
Aug 27, 2021 0.2920 0.2920 0.2690 0.2880 40,326 +0.01(+5.26%)
Aug 26, 2021 0.3073 0.3073 0.2715 0.2736 33,947 -0.03(-9.28%)
Aug 25, 2021 0.3016 0.3016 0.3016 0.3016 3,806 +0.02(+7.71%)
Aug 24, 2021 0.2844 0.2844 0.2777 0.2800 9,660 +0.00(+0.90%)
Aug 23, 2021 0.2710 0.2789 0.2700 0.2775 102,780 +0.01(+3.16%)
Aug 20, 2021 0.2806 0.2850 0.2690 0.2690 39,280 -0.02(-6.14%)
Aug 19, 2021 0.3081 0.3200 0.2866 0.2866 13,400 -0.01(-3.47%)
Aug 18, 2021 0.3057 0.3057 0.2962 0.2969 31,600 -0.01(-4.10%)
Aug 17, 2021 0.2736 0.3096 0.2531 0.3096 93,508 +0.03(+11.49%)
Aug 16, 2021 0.3107 0.3107 0.2750 0.2777 4,281 -0.00(-1.73%)
Aug 13, 2021 0.3000 0.3035 0.2826 0.2826 17,660 -0.01(-1.77%)
Aug 12, 2021 0.2798 0.2930 0.2798 0.2877 15,396 +0.01(+2.75%)
Aug 11, 2021 0.2900 0.2900 0.2750 0.2800 16,582 +0.01(+1.82%)
Aug 10, 2021 0.2950 0.2950 0.2750 0.2750 34,400 -0.01(-5.04%)
Aug 09, 2021 0.2859 0.2900 0.2859 0.2896 5,750 +0.00(+1.54%)
Aug 06, 2021 0.2857 0.2992 0.2852 0.2852 6,030 -0.01(-3.39%)
Aug 05, 2021 0.2837 0.3023 0.2836 0.2952 44,602 +0.01(+4.16%)
Aug 04, 2021 0.2550 0.2965 0.2550 0.2834 34,500 -0.02(-6.35%)
Aug 03, 2021 0.2970 0.3026 0.2767 0.3026 34,702 +0.03(+10.04%)
Aug 02, 2021 0.2950 0.2950 0.2750 0.2750 65,300 -0.02(-8.12%)
Jul 30, 2021 0.3096 0.3110 0.2947 0.2993 29,366 -0.01(-1.80%)
Jul 29, 2021 0.3001 0.3150 0.3001 0.3048 7,250 +0.00(+0.76%)
Jul 28, 2021 0.3000 0.3025 0.2943 0.3025 61,814 +0.01(+4.38%)
Jul 27, 2021 0.2957 0.3104 0.2860 0.2898 37,610 -0.04(-11.81%)
Jul 26, 2021 0.3268 0.3286 0.3262 0.3286 3,245 -0.01(-2.00%)
Jul 23, 2021 0.3171 0.3353 0.3171 0.3353 6,554 +0.01(+3.01%)
Jul 22, 2021 0.3100 0.3255 0.2995 0.3255 11,640 +0.01(+2.97%)
Jul 21, 2021 0.2953 0.3253 0.2700 0.3161 65,109 +0.01(+2.36%)
Jul 20, 2021 0.2980 0.3088 0.2790 0.3088 98,097 +0.00(+0.10%)
Jul 19, 2021 0.3100 0.3150 0.3000 0.3085 59,028 -0.00(-0.48%)
Jul 16, 2021 0.3324 0.3349 0.3100 0.3100 174,081 -0.01(-4.17%)
Jul 15, 2021 0.3235 0.3250 0.3200 0.3235 26,950 +0.00(+1.09%)
Jul 14, 2021 0.3270 0.3285 0.3171 0.3200 58,023 +0.00(+0.95%)
Jul 13, 2021 0.3300 0.3301 0.3109 0.3170 111,585 -0.02(-6.79%)
Jul 12, 2021 0.3400 0.3608 0.3350 0.3401 65,252 +0.00(+0.03%)
Jul 09, 2021 0.3435 0.3550 0.3427 0.3400 142,482 -0.01(-2.86%)
Jul 08, 2021 0.3430 0.3500 0.3400 0.3500 76,393 +0.00(+0.00%)
Jul 07, 2021 0.3490 0.3639 0.3433 0.3500 108,255 +0.00(+0.00%)
Jul 06, 2021 0.3700 0.3700 0.3500 0.3500 37,541 -0.01(-1.66%)
Jul 02, 2021 0.3700 0.3761 0.3400 0.3559 36,632 -0.01(-1.60%)
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.