Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asanko Gold Inc (NY: AKG )

N/A UNCHANGED
Last Price Updated: 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 30, 2015 1.500 1.520 1.490 1.520 257,821 -0.02(-1.30%)
Nov 27, 2015 1.520 1.540 1.500 1.540 34,111 -0.01(-0.65%)
Nov 25, 2015 1.530 1.550 1.550 1.550 33,200 +0.01(+0.65%)
Nov 24, 2015 1.530 1.570 1.510 1.540 58,963 +0.03(+1.99%)
Nov 23, 2015 1.500 1.520 1.480 1.510 69,962 -0.02(-1.31%)
Nov 20, 2015 1.580 1.590 1.500 1.530 80,130 -0.05(-3.16%)
Nov 19, 2015 1.580 1.610 1.560 1.580 128,396 +0.00(+0.00%)
Nov 18, 2015 1.530 1.580 1.480 1.580 88,721 +0.04(+2.60%)
Nov 17, 2015 1.610 1.620 1.510 1.540 112,296 -0.09(-5.52%)
Nov 16, 2015 1.570 1.630 1.570 1.630 42,640 +0.05(+3.16%)
Nov 13, 2015 1.540 1.600 1.520 1.580 57,552 +0.04(+2.60%)
Nov 12, 2015 1.580 1.600 1.540 1.540 74,514 -0.06(-3.75%)
Nov 11, 2015 1.600 1.650 1.580 1.600 140,977 +0.02(+1.27%)
Nov 10, 2015 1.630 1.630 1.580 1.580 57,358 -0.05(-3.07%)
Nov 09, 2015 1.620 1.640 1.580 1.630 107,295 +0.01(+0.62%)
Nov 06, 2015 1.530 1.620 1.520 1.620 120,059 +0.05(+3.18%)
Nov 05, 2015 1.610 1.620 1.560 1.570 229,068 -0.06(-3.68%)
Nov 04, 2015 1.720 1.750 1.612 1.630 107,222 -0.06(-3.55%)
Nov 03, 2015 1.680 1.740 1.640 1.690 105,247 -0.01(-0.59%)
Nov 02, 2015 1.670 1.760 1.660 1.700 116,678 -0.03(-1.73%)
Oct 30, 2015 1.750 1.780 1.700 1.730 84,052 +0.00(+0.00%)
Oct 29, 2015 1.760 1.780 1.710 1.730 68,655 -0.03(-1.70%)
Oct 28, 2015 1.820 1.920 1.750 1.760 177,487 -0.05(-2.76%)
Oct 27, 2015 1.840 1.850 1.810 1.810 156,772 -0.01(-0.55%)
Oct 26, 2015 1.870 1.880 1.810 1.820 180,625 -0.05(-2.67%)
Oct 23, 2015 1.770 1.880 1.751 1.870 133,878 +0.12(+6.86%)
Oct 22, 2015 1.770 1.840 1.750 1.750 108,504 -0.02(-1.13%)
Oct 21, 2015 1.720 1.770 1.700 1.770 139,503 +0.04(+2.31%)
Oct 20, 2015 1.750 1.800 1.730 1.730 151,879 -0.02(-1.14%)
Oct 19, 2015 1.740 1.760 1.710 1.750 137,474 +0.01(+0.57%)
Oct 16, 2015 1.750 1.750 1.718 1.740 92,757 -0.01(-0.57%)
Oct 15, 2015 1.790 1.790 1.720 1.750 217,777 -0.04(-2.23%)
Oct 14, 2015 1.600 1.810 1.600 1.790 382,839 +0.22(+14.01%)
Oct 13, 2015 1.610 1.620 1.557 1.570 133,979 -0.04(-2.48%)
Oct 12, 2015 1.660 1.710 1.570 1.610 201,024 -0.01(-0.62%)
Oct 09, 2015 1.560 1.640 1.530 1.620 153,176 +0.10(+6.58%)
Oct 08, 2015 1.500 1.540 1.480 1.520 222,565 +0.00(+0.00%)
Oct 07, 2015 1.540 1.540 1.500 1.520 195,491 +0.00(+0.00%)
Oct 06, 2015 1.550 1.590 1.500 1.520 80,957 -0.01(-0.65%)
Oct 05, 2015 1.460 1.580 1.460 1.530 139,363 +0.06(+4.08%)
Oct 02, 2015 1.500 1.540 1.460 1.470 180,372 +0.02(+1.38%)
Oct 01, 2015 1.460 1.480 1.440 1.450 29,805 -0.02(-1.36%)
Sep 30, 2015 1.420 1.490 1.410 1.470 118,691 +0.02(+1.38%)
Sep 29, 2015 1.400 1.470 1.366 1.450 317,035 +0.05(+3.57%)
Sep 28, 2015 1.450 1.451 1.380 1.400 163,781 -0.08(-5.41%)
Sep 25, 2015 1.500 1.530 1.470 1.480 65,081 -0.07(-4.52%)
Sep 24, 2015 1.500 1.580 1.478 1.550 179,252 +0.08(+5.44%)
Sep 23, 2015 1.510 1.510 1.450 1.470 133,959 -0.02(-1.34%)
Sep 22, 2015 1.510 1.520 1.480 1.490 64,959 -0.04(-2.61%)
Sep 21, 2015 1.560 1.570 1.500 1.530 95,533 -0.04(-2.55%)
Sep 18, 2015 1.660 1.700 1.540 1.570 259,386 -0.08(-4.85%)
Sep 17, 2015 1.560 1.650 1.510 1.650 182,621 +0.12(+7.84%)
Sep 16, 2015 1.450 1.550 1.450 1.530 183,026 +0.10(+6.99%)
Sep 15, 2015 1.450 1.478 1.420 1.430 52,702 -0.03(-2.05%)
Sep 14, 2015 1.500 1.500 1.450 1.460 104,708 -0.04(-2.67%)
Sep 11, 2015 1.490 1.510 1.480 1.500 107,443 -0.05(-3.23%)
Sep 10, 2015 1.530 1.550 1.490 1.550 43,132 +0.04(+2.65%)
Sep 09, 2015 1.580 1.590 1.500 1.510 79,742 -0.08(-5.03%)
Sep 08, 2015 1.670 1.670 1.550 1.590 75,808 -0.03(-1.85%)
Sep 04, 2015 1.520 1.620 1.620 1.620 76,500 +0.10(+6.58%)
Sep 03, 2015 1.570 1.630 1.520 1.520 79,460 -0.09(-5.59%)
Sep 02, 2015 1.660 1.680 1.570 1.610 73,496 -0.07(-4.17%)
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.