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 (%)
Feb 26, 2021 0.2600 0.2600 0.2600 0.2600 13,416 +0.00(+0.00%)
Feb 25, 2021 0.2600 0.2700 0.2550 0.2600 17,961 -0.01(-3.70%)
Feb 24, 2021 0.2650 0.2750 0.2600 0.2700 25,441 +0.01(+3.85%)
Feb 23, 2021 0.2800 0.2800 0.2600 0.2600 20,869 -0.01(-3.70%)
Feb 22, 2021 0.2600 0.2700 0.2500 0.2700 70,114 +0.02(+5.88%)
Feb 19, 2021 0.2650 0.2650 0.2500 0.2550 36,277 +0.00(+0.00%)
Feb 18, 2021 0.2650 0.2800 0.2500 0.2550 237,058 -0.01(-3.77%)
Feb 17, 2021 0.2700 0.2700 0.2550 0.2650 33,968 +0.01(+1.92%)
Feb 16, 2021 0.2650 0.2750 0.2550 0.2600 170,754 +0.00(+0.00%)
Feb 12, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 11, 2021 0.2700 0.2750 0.2600 0.2600 137,425 -0.01(-1.89%)
Feb 10, 2021 0.2800 0.2800 0.2600 0.2650 106,047 +0.00(+0.00%)
Feb 09, 2021 0.2800 0.2900 0.2650 0.2650 138,599 +0.00(+0.00%)
Feb 08, 2021 0.2800 0.2900 0.2650 0.2650 108,786 -0.02(-5.36%)
Feb 05, 2021 0.3000 0.3000 0.2750 0.2800 90,222 +0.00(+0.00%)
Feb 04, 2021 0.2900 0.3000 0.2800 0.2800 89,970 +0.00(+0.00%)
Feb 03, 2021 0.2700 0.2900 0.2700 0.2800 49,955 -0.02(-8.20%)
Feb 02, 2021 0.2900 0.3100 0.2900 0.3050 16,452 +0.02(+8.93%)
Feb 01, 2021 0.2850 0.2850 0.2750 0.2800 33,806 -0.00(-1.75%)
Jan 29, 2021 0.2850 0.2850 0.2850 0.2850 18,211 +0.02(+9.62%)
Jan 28, 2021 0.2850 0.2850 0.2600 0.2600 73,469 -0.02(-5.45%)
Jan 27, 2021 0.2850 0.2850 0.2750 0.2750 59,206 -0.01(-3.51%)
Jan 26, 2021 0.2800 0.2900 0.2800 0.2850 73,971 -0.01(-3.39%)
Jan 25, 2021 0.2900 0.3050 0.2900 0.2950 155,023 +0.01(+1.72%)
Jan 22, 2021 0.2900 0.3050 0.2900 0.2900 169,067 +0.00(+0.00%)
Jan 21, 2021 0.2900 0.2900 0.2900 0.2900 13,807 +0.00(+0.00%)
Jan 20, 2021 0.2800 0.2900 0.2700 0.2900 23,410 +0.01(+1.75%)
Jan 19, 2021 0.2900 0.2900 0.2800 0.2850 80,902 -0.01(-1.72%)
Jan 18, 2021 0.2950 0.2950 0.2900 0.2900 11,938 +0.00(+0.00%)
Jan 15, 2021 0.2800 0.2900 0.2800 0.2900 7,615 +0.01(+3.57%)
Jan 14, 2021 0.2750 0.2800 0.2650 0.2800 12,703 -0.00(-1.75%)
Jan 13, 2021 0.2750 0.2850 0.2700 0.2850 92,792 +0.00(+0.00%)
Jan 12, 2021 0.2900 0.2900 0.2700 0.2850 110,334 -0.02(-5.00%)
Jan 11, 2021 0.2900 0.3000 0.2900 0.3000 11,433 +0.01(+3.45%)
Jan 08, 2021 0.3100 0.3100 0.2800 0.2900 263,572 -0.01(-3.33%)
Jan 07, 2021 0.3150 0.3150 0.3000 0.3000 65,173 -0.01(-3.23%)
Jan 06, 2021 0.3150 0.3150 0.3100 0.3100 31,102 -0.01(-3.13%)
Jan 05, 2021 0.3300 0.3300 0.3150 0.3200 16,440 -0.01(-1.54%)
Jan 04, 2021 0.3050 0.3250 0.3050 0.3250 79,872 +0.02(+6.56%)
Dec 31, 2020 0.3050 0.3050 0.3050 0 +0.01(+3.39%)
Dec 30, 2020 0.2900 0.3100 0.2750 0.2950 206,570 +0.01(+3.51%)
Dec 29, 2020 0.3100 0.3100 0.2850 0.2850 266,921 -0.02(-6.56%)
Dec 24, 2020 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Dec 23, 2020 0.3200 0.3200 0.3000 0.3000 25,403 -0.02(-6.25%)
Dec 22, 2020 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Dec 21, 2020 0.3200 0.3200 0.3050 0.3200 33,514 +0.01(+1.59%)
Dec 18, 2020 0.3250 0.3300 0.3150 0.3150 81,338 +0.01(+3.28%)
Dec 17, 2020 0.3300 0.3300 0.3050 0.3050 113,211 -0.02(-6.15%)
Dec 16, 2020 0.2900 0.3250 0.2900 0.3250 58,522 +0.04(+12.07%)
Dec 15, 2020 0.2900 0.3000 0.2900 0.2900 45,500 -0.01(-3.33%)
Dec 14, 2020 0.3300 0.3300 0.3000 0.3000 16,293 -0.01(-1.64%)
Dec 11, 2020 0.3200 0.3200 0.3050 0.3050 33,329 -0.01(-1.61%)
Dec 10, 2020 0.3000 0.3150 0.3000 0.3100 172,923 +0.01(+3.33%)
Dec 09, 2020 0.3100 0.3100 0.2950 0.3000 89,495 -0.03(-9.09%)
Dec 08, 2020 0.3000 0.3400 0.2900 0.3300 116,743 +0.05(+15.79%)
Dec 07, 2020 0.2700 0.2850 0.2700 0.2850 99,001 +0.00(+1.79%)
Dec 04, 2020 0.2850 0.2850 0.2800 0.2800 40,145 -0.00(-1.75%)
Dec 03, 2020 0.2950 0.2950 0.2800 0.2850 51,974 -0.01(-3.39%)
Dec 02, 2020 0.2900 0.2950 0.2650 0.2950 92,283 +0.00(+0.00%)
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.