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 (%)
Feb 28, 2018 0.8000 0.8200 0.7900 0.7998 424,350 -0.01(-0.65%)
Feb 27, 2018 0.8800 0.8867 0.8025 0.8050 812,459 -0.08(-9.20%)
Feb 26, 2018 0.8900 0.8999 0.8743 0.8866 364,794 -0.01(-0.68%)
Feb 23, 2018 0.9080 0.9080 0.8611 0.8927 380,241 +0.03(+3.67%)
Feb 22, 2018 0.8969 0.9079 0.8611 0.8611 464,565 -0.02(-2.07%)
Feb 21, 2018 0.8722 0.9100 0.8700 0.8793 1,062,674 +0.01(+1.05%)
Feb 20, 2018 0.9050 0.9050 0.8500 0.8702 760,511 -0.03(-3.03%)
Feb 16, 2018 0.8974 0.8974 0.8974 0 -0.07(-6.87%)
Feb 15, 2018 1.040 1.040 0.9504 0.9636 586,428 -0.04(-3.64%)
Feb 14, 2018 0.9401 1.040 0.9400 1.000 1,180,942 +0.05(+5.21%)
Feb 13, 2018 0.9200 0.9529 0.8952 0.9505 504,825 +0.04(+4.42%)
Feb 12, 2018 0.8312 0.9200 0.8312 0.9103 816,194 +0.07(+8.37%)
Feb 09, 2018 0.8110 0.8530 0.7807 0.8400 985,453 +0.02(+2.07%)
Feb 08, 2018 0.8243 0.8601 0.8199 0.8230 805,151 -0.01(-1.41%)
Feb 07, 2018 0.8100 0.8100 0.8002 0.8348 954,452 +0.03(+3.09%)
Feb 06, 2018 0.7700 0.8200 0.7520 0.8098 742,427 +0.04(+4.88%)
Feb 05, 2018 0.7500 0.7800 0.7500 0.7721 586,942 +0.00(+0.30%)
Feb 02, 2018 0.8200 0.8200 0.7414 0.7698 1,413,583 -0.06(-7.26%)
Feb 01, 2018 0.8618 0.9092 0.8010 0.8301 1,959,014 -0.08(-8.47%)
Jan 31, 2018 0.9400 0.9400 0.8993 0.9069 4,266,615 -0.02(-2.38%)
Jan 30, 2018 0.8855 0.9047 0.8855 0.9290 1,906,415 +0.04(+4.37%)
Jan 29, 2018 0.9200 0.9278 0.8803 0.8901 1,583,213 -0.04(-4.06%)
Jan 26, 2018 0.9200 0.9687 0.9200 0.9278 735,793 +0.02(+1.96%)
Jan 25, 2018 1.050 1.050 0.9100 0.9100 2,711,335 -0.11(-10.78%)
Jan 24, 2018 1.000 1.040 1.000 1.020 1,232,859 +0.03(+3.50%)
Jan 23, 2018 0.9700 1.000 0.9500 0.9855 1,930,246 +0.04(+3.74%)
Jan 22, 2018 0.9000 0.9500 0.8900 0.9500 1,384,893 +0.06(+6.74%)
Jan 19, 2018 0.9151 0.9729 0.8900 0.8900 1,422,807 -0.02(-2.66%)
Jan 18, 2018 0.9000 0.9370 0.8800 0.9143 1,636,544 +0.04(+3.99%)
Jan 17, 2018 0.8700 0.8900 0.8423 0.8792 1,079,509 -0.01(-1.36%)
Jan 16, 2018 0.8300 0.8995 0.8300 0.8913 2,483,558 +0.07(+7.88%)
Jan 12, 2018 0.8262 0.8262 0.8262 0 +0.08(+10.90%)
Jan 11, 2018 0.6850 0.7558 0.6850 0.7450 1,632,534 +0.05(+7.66%)
Jan 10, 2018 0.6767 0.7100 0.6700 0.6920 756,621 +0.02(+2.52%)
Jan 09, 2018 0.6950 0.7201 0.6623 0.6750 1,373,351 -0.02(-2.88%)
Jan 08, 2018 0.6800 0.7268 0.6600 0.6950 1,355,915 +0.03(+4.21%)
Jan 05, 2018 0.6990 0.6990 0.6618 0.6669 769,539 -0.03(-3.99%)
Jan 04, 2018 0.6600 0.7000 0.6532 0.6946 705,576 +0.02(+3.67%)
Jan 03, 2018 0.7250 0.7400 0.6660 0.6700 1,434,332 -0.05(-6.82%)
Jan 02, 2018 0.7070 0.7200 0.6900 0.7190 937,392 +0.01(+1.83%)
Dec 29, 2017 0.7061 0.7061 0.7061 0 +0.04(+5.83%)
Dec 28, 2017 0.6500 0.6790 0.6420 0.6672 1,011,089 +0.02(+3.35%)
Dec 27, 2017 0.6732 0.6732 0.6356 0.6456 1,287,313 -0.02(-2.48%)
Dec 26, 2017 0.6400 0.6880 0.6200 0.6620 1,311,037 +0.02(+2.95%)
Dec 22, 2017 0.6200 0.6553 0.6200 0.6430 1,279,261 +0.02(+2.39%)
Dec 21, 2017 0.6160 0.6300 0.5853 0.6280 1,111,388 +0.01(+1.57%)
Dec 20, 2017 0.6074 0.6384 0.5886 0.6183 1,395,575 +0.03(+4.83%)
Dec 19, 2017 0.7000 0.7000 0.5826 0.5898 3,327,314 -0.04(-5.71%)
Dec 18, 2017 0.4800 0.6390 0.4800 0.6255 3,618,957 +0.17(+35.95%)
Dec 15, 2017 0.5000 0.5285 0.4601 0.4601 3,925,059 -0.01(-2.17%)
Dec 14, 2017 0.4550 0.4900 0.4250 0.4703 4,111,226 +0.02(+4.00%)
Dec 13, 2017 0.4740 0.4891 0.4349 0.4522 3,486,807 -0.02(-5.00%)
Dec 12, 2017 0.5190 0.5238 0.4650 0.4760 2,340,819 -0.04(-7.54%)
Dec 11, 2017 0.5252 0.5389 0.5016 0.5148 2,146,043 +0.00(+0.55%)
Dec 08, 2017 0.5675 0.5790 0.5101 0.5120 3,580,487 -0.05(-8.59%)
Dec 07, 2017 0.5918 0.6000 0.5564 0.5601 1,041,971 -0.04(-7.10%)
Dec 06, 2017 0.6138 0.6262 0.5949 0.6029 1,099,741 -0.02(-2.76%)
Dec 05, 2017 0.6300 0.6390 0.6108 0.6200 650,633 -0.01(-0.94%)
Dec 04, 2017 0.6290 0.6483 0.6202 0.6259 590,594 -0.00(-0.49%)
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.