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

Allegiant Gold Ltd (OP: AUXXF )

0.0958 -0.0072 (-6.99%)
Streaming Delayed Price Updated: 3:24 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.1037 0.1037 0.0955 0.0958 1,871 -0.01(-6.99%)
Nov 26, 2024 0.0986 0.1062 0.0986 0.1030 6,026 +0.01(+8.76%)
Nov 25, 2024 0.0947 0.0947 0.0947 0.0947 175 -0.01(-12.23%)
Nov 22, 2024 0.1148 0.1148 0.1079 0.1079 506 -0.00(-1.73%)
Nov 21, 2024 0.1056 0.1098 0.0998 0.1098 50,100 +0.00(+0.92%)
Nov 20, 2024 0.1049 0.1088 0.1049 0.1088 8,100 -0.00(-3.29%)
Nov 19, 2024 0.1082 0.1125 0.0990 0.1125 9,980 -0.01(-6.25%)
Nov 18, 2024 0.1076 0.1200 0.1076 0.1200 15,250 +0.01(+5.26%)
Nov 15, 2024 0.1295 0.1295 0.0930 0.1140 61,742 -0.02(-11.97%)
Nov 14, 2024 0.1302 0.1302 0.1218 0.1295 9,070 -0.00(-0.77%)
Nov 13, 2024 0.1314 0.1379 0.1305 0.1305 43,156 -0.01(-5.43%)
Nov 12, 2024 0.1420 0.1420 0.1380 0.1380 2,870 +0.01(+3.76%)
Nov 11, 2024 0.1320 0.1345 0.1320 0.1330 20,914 -0.01(-5.00%)
Nov 08, 2024 0.1400 0.1400 0.1400 0.1400 400 +0.00(+1.67%)
Nov 07, 2024 0.1387 0.1387 0.1377 0.1377 51,000 +0.00(+0.51%)
Nov 06, 2024 0.1403 0.1560 0.1321 0.1370 16,300 -0.00(-0.72%)
Nov 05, 2024 0.1405 0.1405 0.1362 0.1380 79,624 -0.00(-1.43%)
Nov 04, 2024 0.1400 0.1400 0.1400 0.1400 7,500 -0.00(-2.44%)
Nov 01, 2024 0.1496 0.1496 0.1365 0.1435 30,566 -0.01(-8.01%)
Oct 31, 2024 0.1627 0.1627 0.1560 0.1560 6,500 +0.01(+4.70%)
Oct 30, 2024 0.1488 0.1490 0.1446 0.1490 36,133 +0.01(+3.62%)
Oct 29, 2024 0.1367 0.1452 0.1367 0.1438 21,360 +0.01(+3.98%)
Oct 28, 2024 0.1551 0.1551 0.1383 0.1383 51,201 -0.01(-6.99%)
Oct 25, 2024 0.1555 0.1589 0.1487 0.1487 71,095 -0.01(-6.77%)
Oct 24, 2024 0.1618 0.1618 0.1568 0.1595 32,662 +0.01(+3.30%)
Oct 23, 2024 0.1541 0.1627 0.1501 0.1544 41,621 -0.01(-3.50%)
Oct 22, 2024 0.1457 0.1600 0.1457 0.1600 91,085 +0.02(+14.29%)
Oct 21, 2024 0.1250 0.1474 0.1250 0.1400 110,950 +0.01(+11.11%)
Oct 18, 2024 0.1318 0.1390 0.1260 0.1260 59,300 -0.01(-7.62%)
Oct 17, 2024 0.1539 0.1539 0.1355 0.1364 61,100 -0.01(-8.15%)
Oct 16, 2024 0.1452 0.1550 0.1444 0.1485 33,889 +0.00(+0.00%)
Oct 15, 2024 0.1485 0.1485 0.1485 0.1485 1,500 -0.00(-2.30%)
Oct 14, 2024 0.1574 0.1601 0.1485 0.1520 6,531 +0.01(+3.40%)
Oct 11, 2024 0.1491 0.1491 0.1470 0.1470 2,500 +0.00(+0.27%)
Oct 09, 2024 0.1466 0 -0.00(-3.11%)
Oct 08, 2024 0.1544 0.1575 0.1513 0.1513 71,310 -0.00(-0.13%)
Oct 07, 2024 0.1420 0.1515 0.1420 0.1515 9,300 +0.00(+0.00%)
Oct 04, 2024 0.1515 0.1515 0.1515 0.1515 1,320 -0.00(-2.19%)
Oct 03, 2024 0.1484 0.1588 0.1484 0.1549 53,407 +0.01(+5.02%)
Oct 02, 2024 0.1455 0.1475 0.1455 0.1475 24,026 +0.00(+1.37%)
Oct 01, 2024 0.1395 0.1455 0.1395 0.1455 10,002 +0.00(+3.19%)
Sep 30, 2024 0.1530 0.1570 0.1410 0.1410 121,160 -0.01(-5.05%)
Sep 27, 2024 0.1378 0.1530 0.1378 0.1485 75,000 -0.00(-2.88%)
Sep 26, 2024 0.1538 0.1610 0.1529 0.1529 30,038 +0.00(+1.93%)
Sep 25, 2024 0.1488 0.1526 0.1435 0.1500 104,092 +0.00(+2.95%)
Sep 24, 2024 0.1275 0.1457 0.1275 0.1457 77,809 +0.01(+7.93%)
Sep 23, 2024 0.1242 0.1400 0.1233 0.1350 87,300 +0.02(+12.59%)
Sep 20, 2024 0.1241 0.1261 0.1199 0.1199 101,000 -0.01(-4.31%)
Sep 19, 2024 0.1192 0.1253 0.1186 0.1253 43,517 +0.00(+0.00%)
Sep 18, 2024 0.1227 0.1253 0.1227 0.1253 383 -0.00(-0.56%)
Sep 17, 2024 0.1298 0.1299 0.1254 0.1260 110,978 +0.00(+2.94%)
Sep 16, 2024 0.1259 0.1288 0.1224 0.1224 40,015 -0.01(-5.85%)
Sep 13, 2024 0.1280 0.1300 0.1280 0.1300 20,000 +0.01(+6.12%)
Sep 12, 2024 0.1442 0.1442 0.1225 0.1225 112,470 -0.00(-3.85%)
Sep 11, 2024 0.1274 0.1274 0.1274 0.1274 25,020 -0.00(-1.01%)
Sep 10, 2024 0.1339 0.1354 0.1287 0.1287 31,724 -0.01(-4.95%)
Sep 09, 2024 0.1400 0.1420 0.1345 0.1354 55,462 -0.00(-2.45%)
Sep 06, 2024 0.1354 0.1388 0.1354 0.1388 5,200 -0.00(-2.94%)
Sep 05, 2024 0.1437 0.1450 0.1400 0.1430 23,592 -0.01(-5.17%)
Sep 04, 2024 0.1479 0.1508 0.1479 0.1508 32,470 +0.00(+3.29%)
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.