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 (%)
May 31, 2018 0.2827 0.2910 0.2634 0.2866 30,016 -0.00(-1.17%)
May 30, 2018 0.2800 0.2910 0.2650 0.2900 19,629 +0.00(+0.03%)
May 29, 2018 0.2650 0.2899 0.2525 0.2899 54,276 +0.03(+11.46%)
May 25, 2018 0.2601 0.2601 0.2601 0 -0.00(-0.59%)
May 24, 2018 0.2829 0.2924 0.2500 0.2616 120,696 -0.02(-7.72%)
May 23, 2018 0.2864 0.2960 0.2747 0.2835 27,820 -0.01(-2.23%)
May 22, 2018 0.3050 0.3092 0.2900 0.2900 24,550 -0.02(-5.51%)
May 21, 2018 0.3053 0.3069 0.3053 0.3069 5,090 +0.01(+2.06%)
May 18, 2018 0.2745 0.3120 0.2740 0.3007 26,100 +0.02(+7.71%)
May 17, 2018 0.3059 0.3059 0.2792 0.2792 8,636 -0.01(-4.15%)
May 16, 2018 0.3102 0.3180 0.2850 0.2913 31,804 -0.01(-3.29%)
May 15, 2018 0.2731 0.3050 0.2670 0.3012 48,338 +0.00(+0.37%)
May 14, 2018 0.2801 0.3001 0.2772 0.3001 30,548 +0.01(+3.48%)
May 11, 2018 0.3000 0.3001 0.2800 0.2900 24,646 -0.01(-3.33%)
May 10, 2018 0.3191 0.3200 0.2910 0.3000 49,982 -0.01(-4.21%)
May 09, 2018 0.3320 0.3320 0.3100 0.3132 53,438 +0.00(+0.22%)
May 08, 2018 0.3067 0.3182 0.3067 0.3125 17,948 +0.00(+0.81%)
May 07, 2018 0.3266 0.3266 0.3092 0.3100 8,613 -0.01(-4.53%)
May 04, 2018 0.3300 0.3300 0.3115 0.3247 55,770 +0.01(+2.11%)
May 03, 2018 0.3090 0.3185 0.3055 0.3180 15,854 +0.00(+0.28%)
May 02, 2018 0.3288 0.3371 0.3100 0.3171 30,135 -0.00(-0.91%)
May 01, 2018 0.3212 0.3213 0.3050 0.3200 26,516 -0.00(-0.56%)
Apr 30, 2018 0.3230 0.3300 0.3110 0.3218 50,213 -0.02(-4.79%)
Apr 27, 2018 0.3166 0.3380 0.3129 0.3380 47,996 +0.03(+9.39%)
Apr 26, 2018 0.3154 0.3320 0.3090 0.3090 35,750 -0.01(-4.33%)
Apr 25, 2018 0.3300 0.3348 0.3183 0.3230 33,385 -0.01(-2.42%)
Apr 24, 2018 0.3329 0.3392 0.3310 0.3310 19,704 -0.00(-0.57%)
Apr 23, 2018 0.3376 0.3520 0.3310 0.3329 50,257 -0.01(-1.89%)
Apr 20, 2018 0.3635 0.3635 0.3393 0.3393 28,460 -0.03(-8.03%)
Apr 19, 2018 0.3980 0.3980 0.3638 0.3689 25,220 -0.01(-1.62%)
Apr 18, 2018 0.3819 0.4138 0.3510 0.3750 134,562 +0.02(+4.17%)
Apr 17, 2018 0.3500 0.3845 0.3500 0.3600 42,967 +0.01(+2.04%)
Apr 16, 2018 0.3537 0.3758 0.3457 0.3528 30,619 -0.01(-2.67%)
Apr 13, 2018 0.3358 0.3660 0.3358 0.3625 9,217 +0.01(+3.12%)
Apr 12, 2018 0.3600 0.3636 0.3310 0.3515 32,793 +0.00(+0.43%)
Apr 11, 2018 0.3510 0.3800 0.3368 0.3500 52,730 -0.02(-5.46%)
Apr 10, 2018 0.3439 0.3702 0.3307 0.3702 34,375 +0.03(+8.88%)
Apr 09, 2018 0.3502 0.3590 0.3200 0.3400 141,792 -0.01(-1.73%)
Apr 06, 2018 0.3663 0.3867 0.3460 0.3460 44,277 -0.03(-7.56%)
Apr 05, 2018 0.3949 0.3970 0.3700 0.3743 39,232 -0.02(-5.38%)
Apr 04, 2018 0.3913 0.3968 0.3840 0.3956 32,031 +0.00(+0.82%)
Apr 03, 2018 0.3900 0.4020 0.3900 0.3924 13,180 +0.00(+0.20%)
Apr 02, 2018 0.4100 0.4218 0.3900 0.3916 138,594 -0.02(-4.89%)
Mar 29, 2018 0.4118 0.4118 0.4118 0 +0.00(+0.43%)
Mar 28, 2018 0.4100 0.4321 0.4075 0.4100 26,085 -0.01(-3.07%)
Mar 27, 2018 0.4307 0.4550 0.4150 0.4230 37,325 -0.02(-3.49%)
Mar 26, 2018 0.4203 0.4464 0.4084 0.4383 12,673 +0.01(+1.93%)
Mar 23, 2018 0.4304 0.4580 0.4230 0.4300 53,874 -0.01(-1.96%)
Mar 22, 2018 0.4559 0.4620 0.4360 0.4386 34,814 -0.00(-0.32%)
Mar 21, 2018 0.4570 0.4610 0.4372 0.4400 27,290 +0.01(+2.33%)
Mar 20, 2018 0.4306 0.4629 0.4237 0.4300 48,234 -0.01(-2.27%)
Mar 19, 2018 0.4350 0.4400 0.4083 0.4400 34,398 +0.01(+2.33%)
Mar 16, 2018 0.4391 0.4406 0.4150 0.4300 13,617 +0.01(+2.63%)
Mar 15, 2018 0.4601 0.4601 0.4190 0.4190 3,535 -0.00(-0.24%)
Mar 14, 2018 0.4124 0.4379 0.4124 0.4200 17,628 -0.00(-0.47%)
Mar 13, 2018 0.4397 0.4397 0.4000 0.4220 57,995 -0.03(-7.03%)
Mar 12, 2018 0.4700 0.4100 0.4539 81,714 +0.01(+3.00%)
Mar 09, 2018 0.4262 0.5000 0.4262 0.4407 84,720 +0.02(+3.89%)
Mar 08, 2018 0.4629 0.4700 0.3800 0.4242 82,818 -0.04(-9.22%)
Mar 07, 2018 0.4545 0.4673 0.4000 0.4673 45,501 +0.03(+6.20%)
Mar 06, 2018 0.4455 0.4517 0.3996 0.4400 52,425 +0.01(+2.88%)
Mar 05, 2018 0.4300 0.4492 0.4277 0.4277 22,819 -0.00(-0.19%)
Mar 02, 2018 0.4294 0.4500 0.4082 0.4285 44,804 -0.03(-7.41%)
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.