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

Asanko Gold Inc (NY: AKG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2017 0.9500 0.9600 0.9360 0.9360 370,924 -0.01(-1.47%)
Oct 30, 2017 0.9600 0.9875 0.9476 0.9500 414,529 -0.01(-1.24%)
Oct 27, 2017 0.9500 0.9817 0.9400 0.9619 443,023 +0.01(+0.72%)
Oct 26, 2017 0.9500 0.9672 0.9500 0.9550 369,912 +0.01(+0.53%)
Oct 25, 2017 0.9837 0.9850 0.9500 0.9500 299,512 -0.02(-2.42%)
Oct 24, 2017 0.9700 0.9899 0.9610 0.9736 164,902 +0.00(+0.37%)
Oct 23, 2017 0.9626 0.9940 0.9626 0.9700 419,660 -0.01(-0.82%)
Oct 20, 2017 0.9952 1.000 0.9650 0.9780 452,750 -0.01(-0.75%)
Oct 19, 2017 0.9830 1.010 0.9800 0.9854 402,010 +0.01(+0.86%)
Oct 18, 2017 0.9494 0.9800 0.9494 0.9770 280,970 +0.01(+0.68%)
Oct 17, 2017 0.9500 0.9900 0.9413 0.9704 671,323 -0.02(-2.18%)
Oct 16, 2017 1.030 1.030 0.9975 0.9920 762,753 -0.03(-2.75%)
Oct 13, 2017 1.010 1.040 0.9911 1.020 543,398 +0.03(+3.05%)
Oct 12, 2017 0.9906 1.020 0.9898 0.9898 504,410 -0.01(-1.02%)
Oct 11, 2017 1.000 1.010 0.9716 1.000 463,613 +0.00(+0.02%)
Oct 10, 2017 1.050 1.050 0.9832 0.9998 518,809 -0.02(-1.98%)
Oct 09, 2017 1.010 1.050 0.9900 1.020 600,419 +0.01(+0.99%)
Oct 06, 2017 0.9900 1.040 0.9553 1.010 742,599 +0.02(+2.02%)
Oct 05, 2017 0.9770 0.9950 0.9700 0.9900 485,331 +0.02(+2.06%)
Oct 04, 2017 0.9600 1.000 0.9600 0.9700 464,332 +0.01(+1.04%)
Oct 03, 2017 0.9400 0.9800 0.9400 0.9600 650,123 +0.02(+2.59%)
Oct 02, 2017 0.9500 0.9778 0.9280 0.9358 744,462 -0.02(-1.84%)
Sep 29, 2017 0.9790 0.9900 0.9422 0.9533 592,653 -0.01(-1.35%)
Sep 28, 2017 0.9732 0.9800 0.9450 0.9663 743,416 +0.01(+1.50%)
Sep 27, 2017 1.030 1.030 0.9501 0.9520 801,762 -0.05(-4.80%)
Sep 26, 2017 1.020 1.030 1.000 1.000 333,694 +0.01(+1.01%)
Sep 25, 2017 1.030 1.060 0.9900 0.9900 942,204 -0.01(-1.00%)
Sep 22, 2017 1.050 1.050 0.9800 1.000 855,903 +0.00(+0.00%)
Sep 21, 2017 1.060 1.080 1.000 1.000 859,110 -0.08(-7.41%)
Sep 20, 2017 1.060 1.120 1.050 1.080 1,287,828 +0.02(+1.89%)
Sep 19, 2017 1.050 1.070 1.020 1.060 735,541 +0.00(+0.00%)
Sep 18, 2017 1.040 1.060 1.010 1.060 657,193 +0.00(+0.00%)
Sep 15, 2017 1.070 1.075 1.040 1.060 2,337,730 +0.01(+0.95%)
Sep 14, 2017 1.080 1.120 1.040 1.050 665,810 -0.04(-3.67%)
Sep 13, 2017 1.060 1.110 1.060 1.090 511,955 +0.02(+1.87%)
Sep 12, 2017 1.070 1.100 1.050 1.070 897,936 -0.01(-0.93%)
Sep 11, 2017 1.100 1.140 1.080 1.080 723,673 -0.04(-3.57%)
Sep 08, 2017 1.180 1.180 1.110 1.120 1,133,254 -0.07(-5.88%)
Sep 07, 2017 1.250 1.250 1.170 1.190 959,726 -0.03(-2.46%)
Sep 06, 2017 1.220 1.229 1.200 1.220 736,570 -0.03(-2.40%)
Sep 05, 2017 1.210 1.280 1.190 1.250 1,051,564 +0.06(+5.04%)
Sep 01, 2017 1.240 1.261 1.190 1.190 981,615 -0.03(-2.46%)
Aug 31, 2017 1.150 1.240 1.150 1.220 823,058 +0.07(+6.09%)
Aug 30, 2017 1.170 1.220 1.150 1.150 2,983,154 -0.01(-0.86%)
Aug 29, 2017 1.230 1.255 1.160 1.160 1,936,447 -0.03(-2.52%)
Aug 28, 2017 1.080 1.190 1.080 1.190 1,051,898 +0.14(+13.33%)
Aug 25, 2017 1.110 1.130 1.050 1.050 886,400 -0.07(-6.25%)
Aug 24, 2017 1.120 1.140 1.050 1.120 1,350,464 +0.00(+0.00%)
Aug 23, 2017 1.010 1.150 1.010 1.120 1,264,971 +0.11(+10.89%)
Aug 22, 2017 0.9990 1.020 0.9756 1.010 823,457 +0.02(+1.54%)
Aug 21, 2017 0.9595 1.000 0.9500 0.9947 693,983 +0.04(+4.63%)
Aug 18, 2017 0.9200 0.9600 0.9049 0.9507 805,427 +0.05(+5.63%)
Aug 17, 2017 0.9100 0.9100 0.8892 0.9000 513,833 +0.01(+0.69%)
Aug 16, 2017 0.8670 0.9100 0.8600 0.8938 900,358 +0.02(+2.06%)
Aug 15, 2017 0.8700 0.8966 0.8543 0.8758 750,096 -0.01(-1.34%)
Aug 14, 2017 0.9000 0.9246 0.8823 0.8877 501,689 -0.03(-3.38%)
Aug 11, 2017 0.8700 0.9300 0.8700 0.9188 741,896 +0.03(+3.83%)
Aug 10, 2017 0.9100 0.9100 0.8700 0.8849 949,736 +0.01(+1.04%)
Aug 09, 2017 0.8800 0.9400 0.8630 0.8758 1,562,186 +0.01(+1.48%)
Aug 08, 2017 0.8600 0.8800 0.8220 0.8630 1,774,664 -0.00(-0.14%)
Aug 07, 2017 0.8750 0.8793 0.8321 0.8642 1,749,060 -0.01(-1.37%)
Aug 04, 2017 0.8741 0.8900 0.7750 0.8762 3,772,096 +0.01(+1.24%)
Aug 03, 2017 1.060 1.140 0.8655 0.8655 4,503,994 -0.19(-18.35%)
Aug 02, 2017 1.180 1.190 1.030 1.060 6,696,921 -0.15(-12.40%)
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.