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

Allegiant Gold Ltd (OP: AUXXF )

0.1000 +0.0038 (+3.95%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 8, 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 (%)
Feb 29, 2024 0.0778 0.0778 0.0750 0.0750 11,020 +0.00(+5.93%)
Feb 28, 2024 0.0781 0.0781 0.0708 0.0708 1,600 -0.01(-9.35%)
Feb 27, 2024 0.0835 0.0835 0.0781 0.0781 4,200 +0.00(+0.39%)
Feb 26, 2024 0.0728 0.0804 0.0728 0.0778 33,360 +0.01(+9.58%)
Feb 23, 2024 0.0697 0.0710 0.0692 0.0710 119,793 -0.00(-5.59%)
Feb 22, 2024 0.0791 0.0795 0.0752 0.0752 151,624 -0.01(-8.07%)
Feb 21, 2024 0.0839 0.0839 0.0810 0.0818 93,585 -0.00(-1.80%)
Feb 20, 2024 0.0823 0.0833 0.0823 0.0833 2,008 +0.00(+0.48%)
Feb 16, 2024 0.0872 0.0872 0.0829 0.0829 5,607 -0.00(-3.60%)
Feb 15, 2024 0.0840 0.0863 0.0810 0.0860 205,430 +0.00(+5.52%)
Feb 14, 2024 0.0915 0.0915 0.0808 0.0815 233,200 -0.01(-8.84%)
Feb 13, 2024 0.0881 0.0894 0.0881 0.0894 19,000 -0.00(-0.11%)
Feb 12, 2024 0.0922 0.0922 0.0895 0.0895 4,500 -0.00(-0.56%)
Feb 09, 2024 0.0892 0.0920 0.0892 0.0900 15,120 -0.00(-2.39%)
Feb 08, 2024 0.0878 0.0922 0.0878 0.0922 1,170 +0.01(+7.33%)
Feb 06, 2024 0.0859 16 -0.00(-5.29%)
Feb 05, 2024 0.0907 0.0907 0.0907 0.0907 1,150 +0.00(+0.33%)
Feb 02, 2024 0.0929 0.0950 0.0904 0.0904 17,700 -0.00(-4.94%)
Jan 29, 2024 0.0951 40 -0.00(-2.66%)
Jan 26, 2024 0.0909 0.0977 0.0909 0.0977 10,150 +0.00(+3.50%)
Jan 25, 2024 0.0916 0.0944 0.0916 0.0944 7,900 +0.00(+3.85%)
Jan 24, 2024 0.0909 0.0909 0.0909 0.0909 6,730 +0.00(+2.94%)
Jan 19, 2024 0.0883 0 -0.01(-7.05%)
Jan 18, 2024 0.0950 0.0950 0.0950 0.0950 1,510 -0.00(-0.31%)
Jan 17, 2024 0.0780 0.0968 0.0780 0.0953 1,706 +0.00(+0.74%)
Jan 16, 2024 0.0945 0.0946 0.0945 0.0946 9,000 -0.00(-0.63%)
Jan 12, 2024 0.0952 0.0952 0.0952 0.0952 9,000 +0.00(+4.62%)
Jan 11, 2024 0.0879 0.0910 0.0875 0.0910 3,113 +0.00(+1.11%)
Jan 10, 2024 0.0956 0.0956 0.0900 0.0900 1,212 +0.00(+0.00%)
Jan 09, 2024 0.0980 0.0980 0.0900 0.0900 31,768 -0.00(-2.17%)
Jan 08, 2024 0.0920 0.0920 0.0920 0.0920 411 -0.00(-0.33%)
Jan 05, 2024 0.1060 0.1060 0.0923 0.0923 11,030 +0.00(+0.33%)
Jan 04, 2024 0.0920 0.0920 0.0920 0.0920 824 -0.00(-3.66%)
Jan 03, 2024 0.0955 0.0955 0.0955 0.0955 706 -0.00(-4.50%)
Jan 02, 2024 0.1000 0.1000 0.0959 0.1000 18,275 +0.00(+4.28%)
Dec 29, 2023 0.1057 0.1057 0.0959 0.0959 15,790 -0.00(-4.86%)
Dec 28, 2023 0.1018 0.1059 0.1004 0.1008 20,024 -0.01(-8.28%)
Dec 27, 2023 0.0955 0.1116 0.0955 0.1099 209,623 +0.01(+15.81%)
Dec 26, 2023 0.0878 0.0949 0.0878 0.0949 163,370 +0.00(+4.86%)
Dec 22, 2023 0.1005 0.1005 0.0900 0.0905 92,860 -0.01(-8.03%)
Dec 21, 2023 0.0985 0.0985 0.0930 0.0984 61,211 +0.01(+9.82%)
Dec 20, 2023 0.0891 0.0917 0.0891 0.0896 32,655 -0.00(-3.14%)
Dec 19, 2023 0.0954 0.1059 0.0878 0.0925 124,600 -0.00(-3.04%)
Dec 18, 2023 0.1026 0.1071 0.0900 0.0954 49,088 -0.01(-6.65%)
Dec 15, 2023 0.1006 0.1043 0.0980 0.1022 65,635 +0.00(+4.07%)
Dec 14, 2023 0.0967 0.0982 0.0920 0.0982 218,574 +0.00(+4.91%)
Dec 13, 2023 0.1014 0.1088 0.0936 0.0936 11,650 -0.00(-4.39%)
Dec 12, 2023 0.1036 0.1047 0.0979 0.0979 29,517 -0.01(-7.29%)
Dec 11, 2023 0.1049 0.1056 0.1049 0.1056 3,321 +0.00(+0.00%)
Dec 08, 2023 0.1056 0.1061 0.1056 0.1056 2,628 -0.00(-0.94%)
Dec 07, 2023 0.1097 0.1097 0.1066 0.1066 13,710 -0.00(-2.83%)
Dec 06, 2023 0.1059 0.1097 0.1059 0.1097 2,704 -0.00(-0.27%)
Dec 05, 2023 0.1153 0.1166 0.1040 0.1100 67,643 -0.01(-7.72%)
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.