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 (%)
Jun 30, 2021 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Jun 29, 2021 0.4500 0.4500 0.4100 0.4200 254,409 -0.03(-6.67%)
Jun 28, 2021 0.4550 0.4650 0.4350 0.4500 154,988 +0.02(+4.65%)
Jun 25, 2021 0.4250 0.4300 0.4200 0.4300 54,715 -0.01(-2.27%)
Jun 24, 2021 0.4300 0.4400 0.4250 0.4400 74,313 +0.01(+1.15%)
Jun 23, 2021 0.4300 0.4450 0.4300 0.4350 122,392 +0.01(+1.16%)
Jun 22, 2021 0.4550 0.4550 0.4300 0.4300 41,095 -0.04(-8.51%)
Jun 21, 2021 0.4800 0.4900 0.4700 0.4700 19,075 -0.03(-5.05%)
Jun 18, 2021 0.5200 0.5200 0.4800 0.4950 80,804 -0.02(-2.94%)
Jun 17, 2021 0.5200 0.5600 0.5100 0.5100 62,071 -0.05(-8.93%)
Jun 16, 2021 0.4550 0.5600 0.4550 0.5600 453,003 +0.08(+15.46%)
Jun 15, 2021 0.4800 0.4850 0.4600 0.4850 84,271 +0.01(+1.04%)
Jun 14, 2021 0.4750 0.4800 0.4600 0.4800 46,845 +0.01(+1.05%)
Jun 11, 2021 0.4550 0.4750 0.4500 0.4750 165,689 +0.01(+3.26%)
Jun 10, 2021 0.4450 0.4700 0.4450 0.4600 108,750 -0.01(-1.08%)
Jun 09, 2021 0.4400 0.4650 0.4250 0.4650 231,340 +0.02(+4.49%)
Jun 08, 2021 0.4300 0.4450 0.3900 0.4450 1,057,916 +0.01(+2.30%)
Jun 07, 2021 0.4500 0.4500 0.4100 0.4350 153,466 +0.00(+0.00%)
Jun 04, 2021 0.4400 0.4400 0.4200 0.4350 261,986 -0.01(-1.14%)
Jun 03, 2021 43.50 0.4700 0.4350 0.4400 32,949,900 +0.01(+1.15%)
Jun 02, 2021 0.4650 0.4800 0.4250 0.4350 318,468 -0.04(-8.42%)
Jun 01, 2021 0.4800 0.4800 0.4600 0.4750 164,420 -0.02(-3.06%)
May 31, 2021 0.4100 0.5200 0.4100 0.4900 432,064 +0.08(+20.99%)
May 28, 2021 0.3750 0.4200 0.3750 0.4050 503,813 +0.04(+9.46%)
May 27, 2021 0.3600 0.3850 0.3500 0.3700 1,426,022 +0.00(+0.00%)
May 26, 2021 0.3500 0.4600 0.3350 0.3700 2,567,528 +0.10(+39.62%)
May 21, 2021 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
May 20, 2021 0.2400 0.2550 0.2350 0.2500 53,556 +0.00(+0.00%)
May 19, 2021 0.2700 0.2700 0.2400 0.2500 63,878 -0.02(-5.66%)
May 18, 2021 0.2600 0.2650 0.2600 0.2650 20,029 +0.01(+1.92%)
May 17, 2021 0.2400 0.2600 0.2400 0.2600 35,341 +0.01(+4.00%)
May 14, 2021 0.2400 0.2500 0.2400 0.2500 26,760 +0.00(+0.00%)
May 13, 2021 0.2400 0.2500 0.2400 0.2500 22,254 +0.01(+2.04%)
May 12, 2021 0.2450 0.2500 0.2450 0.2450 26,936 -0.01(-2.00%)
May 11, 2021 0.2600 0.2600 0.2500 0.2500 38,140 -0.01(-3.85%)
May 10, 2021 0.2600 0.2700 0.2600 0.2600 16,733 -0.01(-3.70%)
May 07, 2021 0.2600 0.2700 0.2600 0.2700 30,683 +0.00(+0.00%)
May 06, 2021 0.2500 0.2700 0.2500 0.2700 44,188 +0.02(+5.88%)
May 05, 2021 0.2700 0.2700 0.2550 0.2550 1,334 -0.02(-5.56%)
May 04, 2021 0.2600 0.2700 0.2600 0.2700 10,356 -0.01(-3.57%)
May 03, 2021 0.2600 0.2800 0.2600 0.2800 21,006 +0.00(+0.00%)
Apr 30, 2021 0.2750 0.2800 0.2750 0.2800 49,077 +0.01(+1.82%)
Apr 29, 2021 0.2750 0.2750 0.2750 0.2750 12,716 +0.00(+0.00%)
Apr 28, 2021 0.2700 0.2750 0.2450 0.2750 20,334 +0.00(+0.00%)
Apr 27, 2021 0.2850 0.2850 0.2750 0.2750 51,482 -0.01(-3.51%)
Apr 26, 2021 0.2850 0.2850 0.2750 0.2850 34,167 +0.00(+1.79%)
Apr 23, 2021 0.2700 0.2800 0.2700 0.2800 42,079 +0.01(+1.82%)
Apr 22, 2021 0.2750 0.2750 0.2750 0.2750 2,280 -0.01(-1.79%)
Apr 21, 2021 0.2750 0.2800 0.2700 0.2800 19,607 +0.00(+0.00%)
Apr 20, 2021 0.2800 0.2800 0.2800 0.2800 944 +0.02(+7.69%)
Apr 19, 2021 0.2800 0.2850 0.2600 0.2600 54,127 -0.01(-3.70%)
Apr 16, 2021 0.2850 0.2850 0.2700 0.2700 110,156 -0.01(-5.26%)
Apr 15, 2021 0.2850 0.2850 0.2800 0.2850 72,953 +0.01(+3.64%)
Apr 14, 2021 0.2800 0.2850 0.2750 0.2750 52,322 -0.01(-1.79%)
Apr 13, 2021 0.2850 0.2850 0.2800 0.2800 78,251 -0.00(-1.75%)
Apr 12, 2021 0.2650 0.2850 0.2500 0.2850 74,275 +0.00(+0.00%)
Apr 09, 2021 0.2900 0.2900 0.2800 0.2850 18,433 +0.00(+0.00%)
Apr 08, 2021 0.2750 0.2850 0.2750 0.2850 40,097 +0.00(+1.79%)
Apr 07, 2021 0.2700 0.2850 0.2700 0.2800 53,225 +0.01(+3.70%)
Apr 06, 2021 0.2400 0.2700 0.2400 0.2700 184,542 +0.03(+12.50%)
Apr 05, 2021 0.2350 0.2400 0.2350 0.2400 12,689 +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.