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 (%)
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%)
Aug 01, 2017 1.270 1.270 1.160 1.210 2,046,723 -0.05(-3.97%)
Jul 31, 2017 1.260 1.280 1.215 1.260 3,010,324 -0.01(-0.79%)
Jul 28, 2017 1.240 1.319 1.240 1.270 1,493,038 +0.06(+4.96%)
Jul 27, 2017 1.340 1.340 1.210 1.210 2,096,150 -0.13(-9.70%)
Jul 26, 2017 1.330 1.340 1.240 1.340 2,882,764 +0.00(+0.00%)
Jul 25, 2017 1.380 1.440 1.290 1.340 2,430,187 -0.03(-2.19%)
Jul 24, 2017 1.510 1.518 1.370 1.370 1,722,017 -0.13(-8.67%)
Jul 21, 2017 1.550 1.560 1.470 1.500 877,140 -0.03(-1.96%)
Jul 20, 2017 1.560 1.570 1.510 1.530 890,288 -0.04(-2.55%)
Jul 19, 2017 1.530 1.600 1.530 1.570 1,098,643 +0.00(+0.00%)
Jul 18, 2017 1.610 1.640 1.564 1.570 878,490 -0.05(-3.09%)
Jul 17, 2017 1.610 1.655 1.590 1.620 1,464,216 +0.04(+2.53%)
Jul 14, 2017 1.610 1.635 1.575 1.580 589,204 +0.00(+0.00%)
Jul 13, 2017 1.620 1.640 1.560 1.580 1,166,641 -0.03(-1.86%)
Jul 12, 2017 1.620 1.630 1.590 1.610 2,313,853 -0.02(-1.23%)
Jul 11, 2017 1.560 1.630 1.540 1.630 2,243,627 +0.06(+3.82%)
Jul 10, 2017 1.510 1.570 1.500 1.570 2,581,596 +0.05(+3.29%)
Jul 07, 2017 1.520 1.540 1.470 1.520 1,662,444 +0.02(+1.33%)
Jul 06, 2017 1.490 1.520 1.480 1.500 2,136,323 +0.00(+0.00%)
Jul 05, 2017 1.500 1.540 1.465 1.500 3,797,801 -0.02(-1.32%)
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.