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 (%)
Aug 30, 2019 1.000 1.010 0.9800 0.9911 356,700 -0.01(-0.89%)
Aug 29, 2019 1.070 1.070 0.9708 1.000 1,060,954 -0.03(-2.91%)
Aug 28, 2019 1.070 1.100 1.010 1.030 1,333,109 -0.01(-0.96%)
Aug 27, 2019 0.9500 1.050 0.9300 1.040 1,455,549 +0.11(+11.71%)
Aug 26, 2019 0.9500 0.9585 0.9300 0.9310 364,083 +0.00(+0.11%)
Aug 23, 2019 0.8775 0.9400 0.8775 0.9300 586,200 +0.05(+5.98%)
Aug 22, 2019 0.8821 0.8940 0.8775 0.8775 161,476 -0.00(-0.52%)
Aug 21, 2019 0.8700 0.9000 0.8700 0.8821 220,168 +0.00(+0.02%)
Aug 20, 2019 0.9000 0.9047 0.8701 0.8819 347,652 -0.00(-0.01%)
Aug 19, 2019 0.8700 0.8986 0.8550 0.8820 335,398 -0.00(-0.05%)
Aug 16, 2019 0.8800 0.8903 0.8500 0.8824 431,200 +0.01(+1.41%)
Aug 15, 2019 0.9600 0.9600 0.8200 0.8701 1,493,313 -0.09(-9.36%)
Aug 14, 2019 0.9900 1.020 0.9515 0.9600 908,761 -0.01(-1.03%)
Aug 13, 2019 1.050 1.050 0.9200 0.9700 1,137,314 -0.05(-4.90%)
Aug 12, 2019 1.100 1.100 1.000 1.020 1,216,544 +0.00(+0.00%)
Aug 09, 2019 1.000 1.050 0.9847 1.020 1,326,700 +0.03(+3.44%)
Aug 08, 2019 0.9750 1.000 0.9137 0.9861 1,193,091 +0.02(+2.21%)
Aug 07, 2019 0.8900 0.9893 0.8701 0.9648 2,624,081 +0.09(+10.90%)
Aug 06, 2019 0.8701 0.8856 0.8413 0.8700 759,322 -0.02(-2.25%)
Aug 05, 2019 0.8400 0.9100 0.8300 0.8900 1,289,902 +0.07(+8.59%)
Aug 02, 2019 0.8068 0.8267 0.8000 0.8196 355,000 +0.01(+1.21%)
Aug 01, 2019 0.7891 0.8249 0.7527 0.8098 510,203 +0.02(+2.38%)
Jul 31, 2019 0.8200 0.8200 0.7500 0.7910 296,069 -0.02(-2.78%)
Jul 30, 2019 0.7930 0.8270 0.7818 0.8136 475,960 +0.04(+5.14%)
Jul 29, 2019 0.7710 0.7750 0.7403 0.7738 556,268 -0.00(-0.18%)
Jul 26, 2019 0.8100 0.8172 0.7706 0.7752 326,000 -0.03(-4.08%)
Jul 25, 2019 0.8200 0.8212 0.8000 0.8082 252,465 -0.02(-2.51%)
Jul 24, 2019 0.8485 0.8685 0.8200 0.8290 403,330 -0.01(-0.99%)
Jul 23, 2019 0.8250 0.8500 0.8200 0.8373 526,690 +0.02(+1.92%)
Jul 22, 2019 0.8180 0.8330 0.7959 0.8215 316,223 +0.03(+3.99%)
Jul 19, 2019 0.7890 0.8441 0.7850 0.7900 1,047,100 +0.01(+1.02%)
Jul 18, 2019 0.7790 0.7899 0.7443 0.7820 1,089,630 +0.02(+2.89%)
Jul 17, 2019 0.7500 0.7781 0.7323 0.7600 402,804 +0.01(+1.71%)
Jul 16, 2019 0.7577 0.7700 0.7400 0.7472 248,373 -0.00(-0.63%)
Jul 15, 2019 0.7500 0.7607 0.7401 0.7519 363,169 +0.01(+1.88%)
Jul 12, 2019 0.7166 0.7440 0.7166 0.7380 191,500 +0.01(+1.01%)
Jul 11, 2019 0.7123 0.7400 0.7036 0.7306 307,361 +0.02(+2.57%)
Jul 10, 2019 0.6858 0.7137 0.6858 0.7123 520,006 +0.05(+7.45%)
Jul 09, 2019 0.6500 0.6727 0.6367 0.6629 280,886 -0.00(-0.23%)
Jul 08, 2019 0.6780 0.6780 0.6451 0.6644 222,544 +0.02(+3.33%)
Jul 05, 2019 0.6475 0.6499 0.6250 0.6430 429,700 -0.02(-2.74%)
Jul 03, 2019 0.6473 0.6860 0.6473 0.6611 464,300 +0.01(+2.13%)
Jul 02, 2019 0.6200 0.6500 0.6200 0.6473 316,765 +0.02(+3.63%)
Jul 01, 2019 0.6200 0.6300 0.6075 0.6246 370,980 -0.00(-0.11%)
Jun 28, 2019 0.6400 0.6400 0.6111 0.6253 422,500 -0.01(-2.25%)
Jun 27, 2019 0.6100 0.6500 0.5950 0.6397 429,901 -0.00(-0.58%)
Jun 26, 2019 0.5900 0.6481 0.5900 0.6434 562,052 +0.03(+5.35%)
Jun 25, 2019 0.6200 0.6400 0.5916 0.6107 959,014 -0.01(-1.45%)
Jun 24, 2019 0.6250 0.6499 0.6100 0.6197 1,438,413 +0.02(+3.25%)
Jun 21, 2019 0.6000 0.6234 0.5802 0.6002 7,171,600 +0.02(+4.18%)
Jun 20, 2019 0.5500 0.5900 0.5500 0.5761 4,146,493 +0.04(+8.33%)
Jun 19, 2019 0.5400 0.5473 0.5213 0.5318 1,236,928 -0.00(-0.60%)
Jun 18, 2019 0.5300 0.5399 0.5199 0.5350 1,139,186 +0.02(+2.90%)
Jun 17, 2019 0.5500 0.5500 0.4983 0.5199 1,996,737 -0.02(-4.52%)
Jun 14, 2019 0.5600 0.5837 0.5334 0.5445 481,000 -0.03(-5.53%)
Jun 13, 2019 0.5716 0.5800 0.5601 0.5764 479,630 +0.01(+1.41%)
Jun 12, 2019 0.5500 0.5700 0.5466 0.5684 389,372 +0.03(+5.26%)
Jun 11, 2019 0.5463 0.5600 0.5322 0.5400 413,412 -0.00(-0.37%)
Jun 10, 2019 0.6000 0.6000 0.5371 0.5420 402,200 -0.03(-5.62%)
Jun 07, 2019 0.5800 0.5964 0.5710 0.5743 381,400 -0.01(-1.32%)
Jun 06, 2019 0.5700 0.5900 0.5659 0.5820 330,348 +0.01(+2.21%)
Jun 05, 2019 0.5800 0.5861 0.5650 0.5694 219,768 -0.00(-0.26%)
Jun 04, 2019 0.5747 0.5825 0.5601 0.5709 264,477 -0.02(-2.86%)
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.