Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegiant Gold Ltd (OP: AUXXF )

0.0962 -0.0038 (-3.80%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 7, 2024 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 (%)
Apr 30, 2021 0.2246 0.2300 0.2246 0.2250 86,900 -0.00(-0.57%)
Apr 29, 2021 0.2238 0.2265 0.2238 0.2263 44,357 +0.00(+0.13%)
Apr 28, 2021 0.2213 0.2279 0.2014 0.2260 109,788 +0.00(+0.36%)
Apr 27, 2021 0.2300 0.2300 0.2197 0.2252 61,710 +0.00(+0.27%)
Apr 26, 2021 0.2160 0.2287 0.2160 0.2246 87,029 +0.00(+1.58%)
Apr 23, 2021 0.2181 0.2237 0.1994 0.2211 52,000 +0.01(+6.40%)
Apr 22, 2021 0.1998 0.2172 0.1998 0.2078 16,221 -0.00(-1.09%)
Apr 21, 2021 0.2140 0.2140 0.1950 0.2101 36,200 -0.00(-1.82%)
Apr 20, 2021 0.2185 0.2185 0.1990 0.2140 28,050 +0.01(+6.57%)
Apr 19, 2021 0.2186 0.2231 0.2000 0.2008 91,663 -0.02(-6.99%)
Apr 16, 2021 0.2279 0.2294 0.2080 0.2159 132,500 -0.01(-5.02%)
Apr 15, 2021 0.2000 0.2284 0.2000 0.2273 177,895 +0.01(+4.27%)
Apr 14, 2021 0.2000 0.2246 0.2000 0.2180 112,065 +0.00(+1.54%)
Apr 13, 2021 0.2012 0.2239 0.2012 0.2147 115,350 -0.01(-2.76%)
Apr 12, 2021 0.2161 0.2208 0.2025 0.2208 70,090 +0.01(+5.14%)
Apr 09, 2021 0.2144 0.2250 0.2050 0.2100 22,700 -0.01(-4.55%)
Apr 08, 2021 0.2200 0.2250 0.2200 0.2200 60,050 +0.00(+0.00%)
Apr 07, 2021 0.2030 0.2229 0.2030 0.2200 88,175 +0.01(+3.24%)
Apr 06, 2021 0.1950 0.2147 0.1900 0.2131 199,535 +0.02(+11.16%)
Apr 05, 2021 0.1900 0.1942 0.1850 0.1917 28,760 +0.01(+6.50%)
Apr 01, 2021 0.1964 0.1964 0.1800 0.1800 6,800 -0.01(-5.41%)
Mar 31, 2021 0.1756 0.1949 0.1756 0.1903 29,100 +0.00(+1.60%)
Mar 30, 2021 0.1917 0.1979 0.1838 0.1873 20,613 +0.00(+2.52%)
Mar 29, 2021 0.1867 0.1918 0.1810 0.1827 9,470 -0.00(-1.24%)
Mar 26, 2021 0.1839 0.1987 0.1839 0.1850 61,200 -0.01(-7.08%)
Mar 25, 2021 0.1865 0.2039 0.1850 0.1991 24,382 +0.00(+0.05%)
Mar 24, 2021 0.1988 0.1999 0.1863 0.1990 42,075 +0.00(+0.76%)
Mar 23, 2021 0.2005 0.2114 0.1941 0.1975 58,705 -0.00(-1.59%)
Mar 22, 2021 0.2090 0.2130 0.1960 0.2007 31,813 -0.01(-5.64%)
Mar 19, 2021 0.2109 0.2127 0.2012 0.2127 33,100 +0.00(+2.26%)
Mar 18, 2021 0.2088 0.2094 0.2011 0.2080 39,233 +0.00(+0.29%)
Mar 17, 2021 0.2035 0.2074 0.2000 0.2074 34,620 +0.00(+1.57%)
Mar 16, 2021 0.2046 0.2130 0.2041 0.2042 15,260 -0.00(-1.45%)
Mar 15, 2021 0.2023 0.2133 0.2023 0.2072 9,442 +0.00(+1.02%)
Mar 12, 2021 0.2051 0.2051 0.2013 0.2051 3,200 +0.00(+0.54%)
Mar 11, 2021 0.2000 0.2119 0.2000 0.2040 24,334 +0.00(+0.99%)
Mar 10, 2021 0.2050 0.2100 0.2008 0.2020 42,196 -0.01(-5.16%)
Mar 09, 2021 0.2048 0.2130 0.2047 0.2130 11,703 +0.01(+3.00%)
Mar 08, 2021 0.2073 0.2152 0.2002 0.2068 43,200 -0.00(-1.24%)
Mar 05, 2021 0.2052 0.2150 0.2036 0.2094 96,000 +0.00(+1.31%)
Mar 04, 2021 0.2076 0.2111 0.2048 0.2067 91,798 -0.01(-3.14%)
Mar 03, 2021 0.2022 0.2139 0.2001 0.2134 66,965 -0.00(-0.28%)
Mar 02, 2021 0.1978 0.2146 0.1978 0.2140 31,776 +0.01(+6.68%)
Mar 01, 2021 0.2157 0.2170 0.2000 0.2006 38,675 -0.01(-3.65%)
Feb 26, 2021 0.2100 0.2150 0.2020 0.2082 33,900 -0.00(-1.00%)
Feb 25, 2021 0.2108 0.2183 0.2050 0.2103 49,569 -0.00(-1.08%)
Feb 24, 2021 0.2150 0.2192 0.2057 0.2126 35,069 +0.00(+1.24%)
Feb 23, 2021 0.2148 0.2211 0.2038 0.2100 42,862 -0.01(-5.83%)
Feb 22, 2021 0.2000 0.2230 0.2000 0.2230 181,600 +0.02(+7.73%)
Feb 19, 2021 0.2044 0.2097 0.2000 0.2070 97,900 +0.00(+0.98%)
Feb 18, 2021 0.2130 0.2143 0.2000 0.2050 110,680 -0.01(-3.62%)
Feb 17, 2021 0.2044 0.2200 0.2001 0.2127 55,279 -0.00(-0.70%)
Feb 16, 2021 0.2030 0.2142 0.2001 0.2142 86,030 +0.01(+4.59%)
Feb 12, 2021 0.2117 0.2122 0.2030 0.2048 128,100 -0.01(-2.48%)
Feb 11, 2021 0.2100 0.2174 0.2065 0.2100 188,717 +0.00(+0.00%)
Feb 10, 2021 0.2100 0.2107 0.2040 0.2100 170,778 +0.00(+0.86%)
Feb 09, 2021 0.2168 0.2295 0.2080 0.2082 116,194 -0.00(-0.86%)
Feb 08, 2021 0.2357 0.2357 0.2079 0.2100 286,176 -0.01(-4.55%)
Feb 05, 2021 0.2327 0.2354 0.2200 0.2200 137,900 -0.01(-2.22%)
Feb 04, 2021 0.2265 0.2340 0.2138 0.2250 173,665 +0.01(+2.27%)
Feb 03, 2021 0.2210 0.2391 0.2061 0.2200 64,533 -0.02(-8.33%)
Feb 02, 2021 0.2272 0.2434 0.2133 0.2400 32,990 +0.01(+6.67%)
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.