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

Allegiant Gold Ltd (OP: AUXXF )

0.1255 +0.0145 (+13.06%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 17, 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 28, 2023 0.1635 0.1659 0.1600 0.1659 5,921 +0.00(+2.03%)
Feb 27, 2023 0.1601 0.1753 0.1601 0.1626 9,943 -0.00(-1.69%)
Feb 24, 2023 0.1650 0.1654 0.1599 0.1654 27,846 -0.00(-2.71%)
Feb 23, 2023 0.1583 0.1710 0.1583 0.1700 34,206 -0.00(-0.29%)
Feb 22, 2023 0.1689 0.1705 0.1689 0.1705 13,222 +0.00(+1.01%)
Feb 21, 2023 0.1700 0.1700 0.1688 0.1688 10,780 -0.00(-2.48%)
Feb 17, 2023 0.1752 0.1752 0.1722 0.1731 6,710 -0.01(-3.51%)
Feb 16, 2023 0.1703 0.1888 0.1700 0.1794 56,452 -0.01(-4.83%)
Feb 15, 2023 0.1883 0.1885 0.1700 0.1885 4,500 +0.01(+4.20%)
Feb 14, 2023 0.1809 0.1809 0.1809 0.1809 1,000 -0.01(-3.21%)
Feb 13, 2023 0.1900 0.1900 0.1869 0.1869 4,273 -0.01(-2.66%)
Feb 10, 2023 0.1900 0.1920 0.1900 0.1920 3,440 +0.01(+3.17%)
Feb 09, 2023 0.2010 0.2010 0.1861 0.1861 1,640 +0.02(+11.10%)
Feb 08, 2023 0.1686 0.1762 0.1675 0.1675 11,408 -0.01(-7.20%)
Feb 07, 2023 0.1712 0.1805 0.1676 0.1805 16,590 +0.02(+9.13%)
Feb 06, 2023 0.1790 0.1802 0.1580 0.1654 10,685 -0.01(-8.11%)
Feb 03, 2023 0.1800 0.1950 0.1700 0.1800 20,290 -0.00(-1.26%)
Feb 02, 2023 0.1985 0.1985 0.1681 0.1823 83,575 -0.02(-8.21%)
Feb 01, 2023 0.2000 0.2000 0.1950 0.1986 10,543 +0.00(+1.85%)
Jan 31, 2023 0.2000 0.2000 0.1950 0.1950 29,626 -0.00(-0.86%)
Jan 30, 2023 0.2048 0.2048 0.1950 0.1967 34,000 -0.01(-4.05%)
Jan 27, 2023 0.2050 0.2080 0.2000 0.2050 8,480 +0.00(+2.50%)
Jan 26, 2023 0.2000 0.2061 0.1972 0.2000 30,586 -0.00(-0.15%)
Jan 25, 2023 0.2000 0.2061 0.2000 0.2003 42,479 +0.00(+1.68%)
Jan 24, 2023 0.2100 0.2105 0.1970 0.1970 65,585 -0.01(-4.55%)
Jan 23, 2023 0.2148 0.2148 0.2064 0.2064 18,846 -0.01(-4.00%)
Jan 20, 2023 0.2200 0.2200 0.1872 0.2150 44,800 +0.01(+5.76%)
Jan 19, 2023 0.1800 0.2100 0.1738 0.2033 267,435 +0.03(+16.50%)
Jan 18, 2023 0.1740 0.1745 0.1738 0.1745 3,000 -0.00(-0.74%)
Jan 17, 2023 0.1650 0.1759 0.1613 0.1758 245,831 +0.02(+9.88%)
Jan 13, 2023 0.1601 0.1601 0.1559 0.1600 24,610 -0.00(-1.60%)
Jan 11, 2023 0.1626 20 +0.00(+0.49%)
Jan 10, 2023 0.1625 0.1650 0.1618 0.1618 1,888 -0.00(-1.94%)
Jan 09, 2023 0.1667 0.1762 0.1550 0.1650 54,005 +0.01(+8.77%)
Jan 06, 2023 0.1420 0.1517 0.1403 0.1517 4,950 -0.00(-2.07%)
Jan 05, 2023 0.1549 0.1549 0.1484 0.1549 6,590 +0.00(+1.11%)
Jan 04, 2023 0.1355 0.1550 0.1350 0.1532 61,150 +0.02(+11.09%)
Jan 03, 2023 0.1441 0.1441 0.1374 0.1379 4,426 -0.00(-0.86%)
Dec 30, 2022 0.1300 0.1391 0.1300 0.1391 7,000 +0.00(+1.16%)
Dec 29, 2022 0.1303 0.1375 0.1275 0.1375 50,654 +0.01(+4.32%)
Dec 28, 2022 0.1289 0.1318 0.1269 0.1318 2,700 -0.01(-5.92%)
Dec 27, 2022 0.1400 0.1401 0.1226 0.1401 1,990 +0.01(+9.62%)
Dec 23, 2022 0.1281 0.1290 0.1278 0.1278 19,913 +0.00(+0.55%)
Dec 22, 2022 0.1297 0.1300 0.1271 0.1271 30,440 -0.00(-1.47%)
Dec 21, 2022 0.1321 0.1321 0.1228 0.1290 70,350 -0.01(-7.86%)
Dec 20, 2022 0.1100 0.1400 0.1100 0.1400 2,410 +0.02(+12.00%)
Dec 19, 2022 0.1213 0.1276 0.1194 0.1250 30,104 -0.01(-3.92%)
Dec 16, 2022 0.1300 0.1301 0.1300 0.1301 5,700 +0.00(+3.09%)
Dec 15, 2022 0.1245 0.1262 0.1245 0.1262 875 -0.02(-12.72%)
Dec 14, 2022 0.1550 0.1550 0.1301 0.1446 10,215 -0.01(-4.43%)
Dec 13, 2022 0.1450 0.1513 0.1203 0.1513 26,725 +0.02(+19.04%)
Dec 12, 2022 0.1278 0.1278 0.1219 0.1271 10,879 -0.02(-12.28%)
Dec 08, 2022 0.1449 0 +0.01(+11.46%)
Dec 07, 2022 0.1205 0.1312 0.1205 0.1300 19,048 -0.00(-0.31%)
Dec 06, 2022 0.1304 0.1338 0.1304 0.1304 13,417 -0.00(-2.98%)
Dec 05, 2022 0.1344 0.1344 0.1344 0.1344 300 -0.02(-11.70%)
Dec 02, 2022 0.1490 0.1522 0.1490 0.1522 6,500 +0.00(+2.56%)
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.