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

Allegiant Gold Ltd (OP: AUXXF )

0.1255 +0.0145 (+13.06%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 17, 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 (%)
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%)
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.