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 (%)
Mar 31, 2017 2.660 2.715 2.610 2.610 680,764 -0.05(-1.88%)
Mar 30, 2017 2.590 2.670 2.570 2.660 834,236 +0.03(+1.14%)
Mar 29, 2017 2.590 2.670 2.560 2.630 854,228 +0.01(+0.38%)
Mar 28, 2017 2.630 2.630 2.540 2.620 1,477,027 +0.00(+0.00%)
Mar 27, 2017 2.630 2.650 2.530 2.620 1,079,999 +0.11(+4.38%)
Mar 24, 2017 2.460 2.570 2.450 2.510 673,419 +0.03(+1.21%)
Mar 23, 2017 2.530 2.569 2.400 2.480 1,891,363 -0.04(-1.59%)
Mar 22, 2017 2.560 2.576 2.480 2.520 1,333,325 -0.04(-1.56%)
Mar 21, 2017 2.660 2.750 2.550 2.560 2,788,179 -0.06(-2.29%)
Mar 20, 2017 2.590 2.645 2.530 2.620 2,369,435 +0.08(+3.15%)
Mar 17, 2017 2.680 2.750 2.540 2.540 5,917,762 -0.10(-3.79%)
Mar 16, 2017 2.840 2.840 2.640 2.640 2,730,896 +0.02(+0.76%)
Mar 15, 2017 2.540 2.800 2.470 2.620 5,600,227 +0.14(+5.65%)
Mar 14, 2017 2.550 2.625 2.440 2.480 3,633,027 -0.09(-3.50%)
Mar 13, 2017 2.470 2.630 2.460 2.570 3,654,731 +0.11(+4.47%)
Mar 10, 2017 2.470 2.510 2.370 2.460 3,156,236 +0.04(+1.65%)
Mar 09, 2017 2.480 2.520 2.400 2.420 1,031,118 -0.02(-0.82%)
Mar 08, 2017 2.330 2.450 2.310 2.440 2,610,963 +0.11(+4.72%)
Mar 07, 2017 2.370 2.400 2.233 2.330 1,790,859 -0.12(-4.90%)
Mar 06, 2017 2.500 2.504 2.300 2.450 2,606,869 -0.08(-3.16%)
Mar 03, 2017 2.470 2.550 2.405 2.530 1,854,029 +0.04(+1.61%)
Mar 02, 2017 2.650 2.705 2.450 2.490 2,156,589 -0.23(-8.46%)
Mar 01, 2017 2.620 2.730 2.540 2.720 2,026,932 +0.06(+2.26%)
Feb 28, 2017 2.760 2.845 2.620 2.660 1,352,916 -0.05(-1.85%)
Feb 27, 2017 2.990 3.100 2.670 2.710 1,782,980 -0.26(-8.75%)
Feb 24, 2017 3.000 3.130 2.870 2.970 1,547,927 -0.07(-2.30%)
Feb 23, 2017 3.180 3.190 3.030 3.040 1,622,001 -0.05(-1.62%)
Feb 22, 2017 3.100 3.110 2.950 3.090 1,225,819 +0.02(+0.65%)
Feb 21, 2017 2.960 3.140 2.920 3.070 1,003,173 +0.08(+2.68%)
Feb 17, 2017 2.990 2.990 2.990 0 +0.00(+0.00%)
Feb 16, 2017 3.090 3.110 2.990 2.990 2,318,754 -0.06(-1.97%)
Feb 15, 2017 3.150 3.210 3.050 3.050 1,439,499 -0.12(-3.79%)
Feb 14, 2017 3.240 3.240 3.110 3.170 1,272,654 -0.03(-0.94%)
Feb 13, 2017 3.200 3.240 3.160 3.200 637,467 -0.01(-0.31%)
Feb 10, 2017 3.200 3.350 3.200 3.210 1,274,441 +0.01(+0.31%)
Feb 09, 2017 3.370 3.395 3.200 3.200 925,789 -0.15(-4.48%)
Feb 08, 2017 3.340 3.450 3.310 3.350 860,855 +0.07(+2.13%)
Feb 07, 2017 3.560 3.610 3.190 3.280 2,148,380 -0.49(-13.00%)
Feb 06, 2017 3.760 3.780 3.660 3.770 1,189,715 +0.09(+2.45%)
Feb 03, 2017 3.750 3.770 3.660 3.680 632,204 -0.06(-1.60%)
Feb 02, 2017 3.820 3.860 3.710 3.740 754,775 +0.05(+1.36%)
Feb 01, 2017 3.590 3.745 3.590 3.690 584,109 +0.01(+0.27%)
Jan 31, 2017 3.720 3.750 3.620 3.680 614,485 +0.05(+1.38%)
Jan 30, 2017 3.610 3.700 3.590 3.630 597,981 +0.03(+0.83%)
Jan 27, 2017 3.450 3.600 3.450 3.600 543,612 +0.08(+2.27%)
Jan 26, 2017 3.480 3.550 3.445 3.520 702,619 -0.07(-1.95%)
Jan 25, 2017 3.680 3.680 3.560 3.590 742,332 -0.12(-3.23%)
Jan 24, 2017 3.770 3.840 3.645 3.710 819,293 -0.06(-1.59%)
Jan 23, 2017 3.620 3.770 3.620 3.770 624,930 +0.13(+3.57%)
Jan 20, 2017 3.630 3.750 3.540 3.640 705,067 +0.04(+1.11%)
Jan 19, 2017 3.590 3.650 3.510 3.600 731,546 -0.07(-1.91%)
Jan 18, 2017 3.760 3.805 3.580 3.670 742,852 -0.08(-2.13%)
Jan 17, 2017 3.890 3.900 3.735 3.750 767,093 -0.02(-0.53%)
Jan 13, 2017 3.770 3.770 3.770 0 +0.13(+3.57%)
Jan 12, 2017 3.830 3.830 3.600 3.640 643,460 -0.08(-2.15%)
Jan 11, 2017 3.630 3.815 3.530 3.720 1,002,480 +0.09(+2.48%)
Jan 10, 2017 3.650 3.760 3.520 3.630 751,163 +0.04(+1.11%)
Jan 09, 2017 3.630 3.785 3.480 3.590 2,318,331 +0.06(+1.70%)
Jan 06, 2017 3.560 3.780 3.404 3.530 1,133,873 -0.17(-4.59%)
Jan 05, 2017 3.500 3.750 3.470 3.700 1,111,038 +0.28(+8.19%)
Jan 04, 2017 3.385 3.460 3.290 3.420 907,850 +0.11(+3.32%)
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.