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 (%)
May 31, 2018 1.210 1.240 1.201 1.220 200,784 +0.00(+0.00%)
May 30, 2018 1.230 1.240 1.179 1.220 309,867 -0.02(-1.61%)
May 29, 2018 1.220 1.240 1.120 1.240 657,757 +0.02(+1.64%)
May 25, 2018 1.220 1.220 1.220 0 -0.01(-0.81%)
May 24, 2018 1.200 1.260 1.200 1.230 463,924 +0.02(+2.07%)
May 23, 2018 1.200 1.220 1.180 1.205 394,568 -0.01(-1.23%)
May 22, 2018 1.250 1.280 1.220 1.220 426,777 -0.02(-1.61%)
May 21, 2018 1.260 1.280 1.200 1.240 426,419 -0.03(-2.36%)
May 18, 2018 1.210 1.310 1.210 1.270 524,444 +0.04(+3.25%)
May 17, 2018 1.210 1.250 1.190 1.230 657,952 +0.01(+0.82%)
May 16, 2018 1.140 1.230 1.140 1.220 605,326 +0.08(+7.02%)
May 15, 2018 1.170 1.190 1.121 1.140 670,766 -0.06(-5.00%)
May 14, 2018 1.300 1.300 1.180 1.200 771,654 -0.07(-5.51%)
May 11, 2018 1.270 1.300 1.220 1.270 757,421 +0.05(+4.10%)
May 10, 2018 1.220 1.270 1.200 1.220 615,925 +0.03(+2.52%)
May 09, 2018 1.370 1.380 1.170 1.190 1,430,896 -0.19(-13.77%)
May 08, 2018 1.220 1.380 1.180 1.380 1,247,457 +0.16(+13.11%)
May 07, 2018 1.220 1.250 1.180 1.220 477,727 +0.01(+0.83%)
May 04, 2018 1.150 1.220 1.140 1.210 769,951 +0.05(+4.31%)
May 03, 2018 1.170 1.180 1.140 1.160 412,581 +0.02(+1.75%)
May 02, 2018 1.150 1.180 1.135 1.140 449,068 -0.02(-1.72%)
May 01, 2018 1.110 1.160 1.080 1.160 468,141 +0.04(+3.57%)
Apr 30, 2018 1.100 1.150 1.060 1.120 464,875 +0.00(+0.00%)
Apr 27, 2018 1.070 1.140 1.070 1.120 283,107 +0.00(+0.00%)
Apr 26, 2018 1.170 1.170 1.084 1.120 511,231 -0.03(-2.61%)
Apr 25, 2018 1.150 1.160 1.120 1.150 664,643 +0.00(+0.00%)
Apr 24, 2018 1.160 1.210 1.140 1.150 1,108,832 -0.01(-0.86%)
Apr 23, 2018 1.100 1.160 1.020 1.160 1,244,961 +0.06(+5.45%)
Apr 20, 2018 1.050 1.100 1.030 1.100 1,070,568 +0.05(+4.76%)
Apr 19, 2018 1.040 1.060 1.020 1.050 514,038 +0.01(+0.96%)
Apr 18, 2018 1.050 1.070 1.020 1.040 759,276 +0.02(+1.96%)
Apr 17, 2018 1.020 1.060 0.9999 1.020 1,176,450 +0.01(+0.99%)
Apr 16, 2018 1.000 1.020 0.9780 1.010 311,959 +0.02(+1.73%)
Apr 13, 2018 0.9830 1.010 0.9772 0.9928 625,476 +0.01(+1.00%)
Apr 12, 2018 0.9810 1.020 0.9710 0.9830 683,412 -0.02(-1.65%)
Apr 11, 2018 1.010 1.060 0.9870 0.9995 1,264,412 -0.00(-0.05%)
Apr 10, 2018 0.9800 1.030 0.9649 1.000 1,467,012 +0.04(+3.64%)
Apr 09, 2018 0.9700 0.9900 0.9400 0.9649 879,413 +0.02(+1.58%)
Apr 06, 2018 0.9500 0.9687 0.9365 0.9499 502,274 +0.01(+0.86%)
Apr 05, 2018 0.9100 0.9699 0.9001 0.9418 454,330 +0.01(+1.19%)
Apr 04, 2018 0.9500 0.9799 0.9219 0.9307 683,307 +0.00(+0.08%)
Apr 03, 2018 0.8946 0.9900 0.8946 0.9300 1,151,416 +0.03(+3.32%)
Apr 02, 2018 1.020 1.050 0.9000 0.9001 3,532,467 -0.10(-9.99%)
Mar 29, 2018 1.000 1.000 1.000 0 +0.28(+39.47%)
Mar 28, 2018 0.7200 0.7300 0.6931 0.7170 697,769 -0.01(-1.78%)
Mar 27, 2018 0.7400 0.7621 0.7100 0.7300 780,568 -0.03(-3.95%)
Mar 26, 2018 0.8100 0.8200 0.7588 0.7600 1,008,162 -0.04(-5.25%)
Mar 23, 2018 0.8373 0.8400 0.7934 0.8021 342,416 -0.01(-1.33%)
Mar 22, 2018 0.8376 0.8399 0.7922 0.8129 402,474 -0.02(-2.06%)
Mar 21, 2018 0.8149 0.8456 0.7932 0.8300 556,882 +0.04(+4.46%)
Mar 20, 2018 0.7537 0.8187 0.7501 0.7946 627,819 +0.03(+4.28%)
Mar 19, 2018 0.7522 0.7698 0.7400 0.7620 628,052 +0.03(+3.39%)
Mar 16, 2018 0.7563 0.7695 0.7155 0.7370 3,061,750 -0.02(-3.03%)
Mar 15, 2018 0.7600 0.7794 0.7131 0.7600 1,158,506 -0.02(-2.56%)
Mar 14, 2018 0.7660 0.7899 0.7611 0.7800 743,929 +0.01(+1.83%)
Mar 13, 2018 0.7850 0.8001 0.7600 0.7660 1,436,162 -0.04(-4.87%)
Mar 12, 2018 0.8080 0.8300 0.7918 0.8052 1,221,610 -0.03(-3.35%)
Mar 09, 2018 0.7950 0.8399 0.7900 0.8331 1,252,697 +0.02(+2.22%)
Mar 08, 2018 0.8150 0.8333 0.8000 0.8150 1,448,415 -0.03(-2.98%)
Mar 07, 2018 0.8400 0.8400 572,039 -0.05(-5.28%)
Mar 06, 2018 0.8848 0.9390 0.8720 0.8868 950,370 +0.01(+1.23%)
Mar 05, 2018 0.8788 0.9100 0.8400 0.8760 837,759 +0.01(+1.60%)
Mar 02, 2018 0.8900 0.8900 0.8233 0.8622 863,873 +0.03(+3.56%)
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.