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

Allegiant Gold Ltd (TSV: AUAU )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 3:56 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 (%)
Sep 30, 2020 0.4300 0.4300 0.4150 0.4200 44,150 -0.01(-2.33%)
Sep 29, 2020 0.4450 0.4450 0.4200 0.4300 48,098 -0.01(-2.27%)
Sep 28, 2020 0.4000 0.4500 0.3950 0.4400 250,483 +0.04(+11.39%)
Sep 25, 2020 0.3700 0.3950 0.3700 0.3950 65,247 +0.04(+9.72%)
Sep 24, 2020 0.3850 0.3850 0.3600 0.3600 223,738 -0.02(-5.26%)
Sep 23, 2020 0.4500 0.4500 0.3750 0.3800 289,970 -0.07(-15.56%)
Sep 22, 2020 0.4100 0.4500 0.4050 0.4500 58,929 +0.04(+8.43%)
Sep 21, 2020 0.4100 0.4200 0.3700 0.4150 328,434 +0.01(+1.22%)
Sep 18, 2020 0.4450 0.4500 0.4100 0.4100 217,210 -0.04(-8.89%)
Sep 17, 2020 0.4600 0.4700 0.4500 0.4500 96,188 -0.01(-2.17%)
Sep 16, 2020 0.4900 0.4900 0.4600 0.4600 418,833 -0.03(-6.12%)
Sep 15, 2020 0.4800 0.4900 0.4700 0.4900 57,703 +0.02(+4.26%)
Sep 14, 2020 0.5400 0.5400 0.4650 0.4700 672,764 -0.07(-12.96%)
Sep 11, 2020 0.6100 0.6300 0.5200 0.5400 522,193 -0.06(-10.00%)
Sep 10, 2020 0.7000 0.7100 0.5500 0.6000 1,353,887 -0.01(-1.64%)
Sep 09, 2020 0.4300 0.6600 0.4100 0.6100 1,203,338 +0.21(+52.50%)
Sep 08, 2020 0.3900 0.4000 0.3850 0.4000 105,610 -0.01(-2.44%)
Sep 04, 2020 0.4100 0.4100 0.4100 0 +0.03(+7.89%)
Sep 03, 2020 0.4000 0.4200 0.3800 0.3800 225,000 -0.02(-5.00%)
Sep 02, 2020 0.3950 0.4150 0.3900 0.4000 69,991 -0.01(-1.23%)
Sep 01, 2020 0.4050 0.4200 0.3950 0.4050 158,268 +0.01(+1.25%)
Aug 31, 2020 0.4050 0.4050 0.3950 0.4000 92,500 +0.00(+0.00%)
Aug 28, 2020 0.3900 0.4000 0.3900 0.4000 123,100 +0.01(+2.56%)
Aug 27, 2020 0.4100 0.4250 0.3750 0.3900 188,432 -0.01(-2.50%)
Aug 26, 2020 0.4000 0.4200 0.3900 0.4000 97,670 +0.04(+9.59%)
Aug 25, 2020 0.3650 0.3800 0.3650 0.3650 33,900 +0.00(+0.00%)
Aug 24, 2020 0.3700 0.3750 0.3600 0.3650 256,965 -0.01(-2.67%)
Aug 21, 2020 0.3750 0.3850 0.3650 0.3750 71,100 +0.02(+4.17%)
Aug 20, 2020 0.3600 0.3700 0.3600 0.3600 15,500 +0.00(+0.00%)
Aug 19, 2020 0.3800 0.3900 0.3600 0.3600 61,250 -0.02(-5.26%)
Aug 18, 2020 0.3800 0.4000 0.3750 0.3800 73,717 +0.03(+7.04%)
Aug 17, 2020 0.3450 0.3800 0.3250 0.3550 155,850 +0.01(+4.41%)
Aug 14, 2020 0.3150 0.3400 0.3150 0.3400 121,680 +0.02(+6.25%)
Aug 13, 2020 0.3200 0.3250 0.3150 0.3200 34,663 +0.01(+1.59%)
Aug 12, 2020 0.3250 0.3550 0.3150 0.3150 163,414 -0.02(-4.55%)
Aug 11, 2020 0.3500 0.3500 0.3250 0.3300 171,650 -0.04(-10.81%)
Aug 10, 2020 0.3500 0.3700 0.3500 0.3700 55,459 +0.02(+5.71%)
Aug 07, 2020 0.3500 0.3700 0.3500 0.3500 54,004 +0.00(+0.00%)
Aug 06, 2020 0.3600 0.3600 0.3500 0.3500 20,300 -0.01(-1.41%)
Aug 05, 2020 0.3750 0.3750 0.3500 0.3550 98,435 -0.01(-2.74%)
Aug 04, 2020 0.3700 0.3700 0.3450 0.3650 58,500 +0.02(+5.80%)
Jul 31, 2020 0.3450 0.3450 0.3450 0 -0.03(-6.76%)
Jul 30, 2020 0.3700 0.3700 0.3700 0.3700 48,411 +0.00(+0.00%)
Jul 29, 2020 0.3550 0.3700 0.3550 0.3700 17,000 +0.00(+0.00%)
Jul 28, 2020 0.3750 0.3750 0.3650 0.3700 156,550 +0.00(+0.00%)
Jul 27, 2020 0.3500 0.3900 0.3400 0.3700 228,094 +0.04(+12.12%)
Jul 24, 2020 0.3400 0.3550 0.3100 0.3300 279,730 -0.01(-2.94%)
Jul 23, 2020 0.3300 0.3750 0.3200 0.3400 233,469 +0.01(+1.49%)
Jul 22, 2020 0.3550 0.3600 0.3350 0.3350 64,498 -0.02(-5.63%)
Jul 21, 2020 0.3600 0.3800 0.3550 0.3550 94,350 -0.01(-1.39%)
Jul 20, 2020 0.3900 0.4000 0.3600 0.3600 120,078 -0.04(-10.00%)
Jul 17, 2020 0.4000 0.4100 0.3900 0.4000 118,558 +0.00(+0.00%)
Jul 16, 2020 0.4100 0.4100 0.4000 0.4000 44,327 -0.01(-2.44%)
Jul 15, 2020 0.4200 0.4200 0.4100 0.4100 58,500 -0.01(-2.38%)
Jul 14, 2020 0.4300 0.4300 0.4200 0.4200 28,986 -0.01(-2.33%)
Jul 13, 2020 0.4550 0.4600 0.4300 0.4300 105,867 -0.02(-3.37%)
Jul 10, 2020 0.4450 0.4500 0.4250 0.4450 99,392 -0.01(-1.11%)
Jul 09, 2020 0.4450 0.4500 0.4400 0.4500 77,933 +0.00(+0.00%)
Jul 08, 2020 0.4150 0.4500 0.4150 0.4500 103,500 +0.02(+3.45%)
Jul 07, 2020 0.4500 0.4500 0.4250 0.4350 123,896 -0.02(-3.33%)
Jul 06, 2020 0.4100 0.4500 0.4100 0.4500 94,372 +0.06(+15.38%)
Jul 03, 2020 0.4100 0.4100 0.3900 0.3900 39,495 -0.02(-4.88%)
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.