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

Allegiant Gold Ltd (OP: AUXXF )

0.1250 -0.0028 (-2.19%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 31, 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 (%)
Dec 30, 2022 0.1300 0.1391 0.1300 0.1391 7,000 +0.00(+1.16%)
Dec 29, 2022 0.1303 0.1375 0.1275 0.1375 50,654 +0.01(+4.32%)
Dec 28, 2022 0.1289 0.1318 0.1269 0.1318 2,700 -0.01(-5.92%)
Dec 27, 2022 0.1400 0.1401 0.1226 0.1401 1,990 +0.01(+9.62%)
Dec 23, 2022 0.1281 0.1290 0.1278 0.1278 19,913 +0.00(+0.55%)
Dec 22, 2022 0.1297 0.1300 0.1271 0.1271 30,440 -0.00(-1.47%)
Dec 21, 2022 0.1321 0.1321 0.1228 0.1290 70,350 -0.01(-7.86%)
Dec 20, 2022 0.1100 0.1400 0.1100 0.1400 2,410 +0.02(+12.00%)
Dec 19, 2022 0.1213 0.1276 0.1194 0.1250 30,104 -0.01(-3.92%)
Dec 16, 2022 0.1300 0.1301 0.1300 0.1301 5,700 +0.00(+3.09%)
Dec 15, 2022 0.1245 0.1262 0.1245 0.1262 875 -0.02(-12.72%)
Dec 14, 2022 0.1550 0.1550 0.1301 0.1446 10,215 -0.01(-4.43%)
Dec 13, 2022 0.1450 0.1513 0.1203 0.1513 26,725 +0.02(+19.04%)
Dec 12, 2022 0.1278 0.1278 0.1219 0.1271 10,879 -0.02(-12.28%)
Dec 08, 2022 0.1449 0 +0.01(+11.46%)
Dec 07, 2022 0.1205 0.1312 0.1205 0.1300 19,048 -0.00(-0.31%)
Dec 06, 2022 0.1304 0.1338 0.1304 0.1304 13,417 -0.00(-2.98%)
Dec 05, 2022 0.1344 0.1344 0.1344 0.1344 300 -0.02(-11.70%)
Dec 02, 2022 0.1490 0.1522 0.1490 0.1522 6,500 +0.00(+2.56%)
Dec 01, 2022 0.1472 0.1521 0.1304 0.1484 28,660 +0.02(+12.51%)
Nov 30, 2022 0.1339 0.1339 0.1300 0.1319 41,200 +0.01(+6.46%)
Nov 29, 2022 0.1300 0.1300 0.1239 0.1239 25,006 -0.00(-2.90%)
Nov 28, 2022 0.1250 0.1357 0.1214 0.1276 12,810 -0.01(-7.74%)
Nov 25, 2022 0.1475 0.1475 0.1383 0.1383 2,700 +0.01(+5.57%)
Nov 23, 2022 0.1371 0.1371 0.1300 0.1310 10,972 -0.02(-11.55%)
Nov 22, 2022 0.1290 0.1485 0.1290 0.1481 18,891 +0.01(+6.93%)
Nov 21, 2022 0.1460 0.1460 0.1385 0.1385 7,000 -0.00(-2.46%)
Nov 18, 2022 0.1486 0.1486 0.1420 0.1420 2,000 -0.01(-8.97%)
Nov 17, 2022 0.1560 0.1560 0.1560 0.1560 1,500 -0.01(-6.98%)
Nov 16, 2022 0.1750 0.1750 0.1677 0.1677 17,250 +0.00(+0.18%)
Nov 15, 2022 0.1750 0.1750 0.1674 0.1674 7,000 -0.02(-10.05%)
Nov 14, 2022 0.1616 0.1861 0.1616 0.1861 9,100 +0.01(+5.08%)
Nov 11, 2022 0.1520 0.1786 0.1520 0.1771 5,825 +0.03(+19.74%)
Nov 10, 2022 0.1656 0.1656 0.1479 0.1479 1,740 -0.01(-7.79%)
Nov 09, 2022 0.1604 0.1604 0.1604 0.1604 125 +0.01(+4.16%)
Nov 08, 2022 0.1542 0.1542 0.1455 0.1540 2,300 +0.00(+2.87%)
Nov 07, 2022 0.1497 0.1497 0.1497 0.1497 700 +0.01(+6.02%)
Nov 04, 2022 0.1310 0.1462 0.1210 0.1412 84,710 +0.01(+5.37%)
Nov 03, 2022 0.1390 0.1390 0.1340 0.1340 23,700 -0.01(-6.42%)
Nov 02, 2022 0.1432 0.1432 0.1432 0.1432 16,500 +0.00(+0.14%)
Nov 01, 2022 0.1450 0.1450 0.1425 0.1430 1,800 -0.00(-1.38%)
Oct 31, 2022 0.1360 0.1450 0.1360 0.1450 14,365 +0.01(+4.39%)
Oct 28, 2022 0.1395 0.1395 0.1389 0.1389 21,600 -0.01(-6.78%)
Oct 27, 2022 0.1340 0.1490 0.1340 0.1490 44,656 +0.01(+9.56%)
Oct 26, 2022 0.1378 0.1378 0.1320 0.1360 46,400 +0.00(+2.26%)
Oct 25, 2022 0.1300 0.1330 0.1246 0.1330 89,050 -0.01(-5.00%)
Oct 21, 2022 0.1400 1,080 +0.01(+7.44%)
Oct 20, 2022 0.1358 0.1459 0.1303 0.1303 38,500 -0.01(-4.12%)
Oct 19, 2022 0.1385 0.1385 0.1359 0.1359 1,810 -0.00(-0.07%)
Oct 18, 2022 0.1343 0.1387 0.1343 0.1360 9,650 -0.01(-4.90%)
Oct 17, 2022 0.1301 0.1430 0.1301 0.1430 24,478 +0.00(+1.35%)
Oct 14, 2022 0.1300 0.1411 0.1300 0.1411 19,114 -0.00(-0.63%)
Oct 13, 2022 0.1420 0.1420 0.1420 0.1420 1,645 -0.00(-1.39%)
Oct 11, 2022 0.1440 3,900 +0.00(+2.86%)
Oct 10, 2022 0.1450 0.1450 0.1400 0.1400 13,300 -0.01(-6.67%)
Oct 07, 2022 0.1408 0.1500 0.1406 0.1500 5,156 +0.02(+12.02%)
Oct 06, 2022 0.1356 0.1356 0.1339 0.1339 46,016 -0.01(-4.36%)
Oct 05, 2022 0.1414 0.1421 0.1400 0.1400 30,500 -0.00(-0.36%)
Oct 04, 2022 0.1290 0.1405 0.1290 0.1405 30,183 +0.00(+1.59%)
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.