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 (%)
Dec 30, 2016 3.060 3.060 3.060 0 -0.21(-6.42%)
Dec 29, 2016 2.912 3.280 2.880 3.270 1,492,958 +0.37(+12.76%)
Dec 28, 2016 2.770 2.940 2.750 2.900 568,426 +0.10(+3.57%)
Dec 27, 2016 2.760 2.860 2.730 2.800 339,260 +0.08(+2.94%)
Dec 23, 2016 2.720 2.720 2.720 0 +0.05(+1.87%)
Dec 22, 2016 2.760 2.810 2.665 2.670 426,361 -0.08(-2.91%)
Dec 21, 2016 2.800 2.810 2.725 2.750 398,868 -0.01(-0.36%)
Dec 20, 2016 2.760 2.790 2.640 2.760 696,941 -0.04(-1.43%)
Dec 19, 2016 2.680 2.900 2.570 2.800 1,108,833 +0.09(+3.32%)
Dec 16, 2016 3.010 3.030 2.710 2.710 3,024,204 -0.30(-9.97%)
Dec 15, 2016 3.060 3.080 2.910 3.010 893,784 -0.15(-4.75%)
Dec 14, 2016 3.400 3.440 3.150 3.160 1,309,263 -0.18(-5.39%)
Dec 13, 2016 3.330 3.365 3.270 3.340 453,179 +0.01(+0.30%)
Dec 12, 2016 3.290 3.430 3.240 3.330 865,196 +0.06(+1.83%)
Dec 09, 2016 3.430 3.430 3.230 3.270 487,674 -0.17(-4.94%)
Dec 08, 2016 3.480 3.540 3.350 3.440 304,189 -0.09(-2.55%)
Dec 07, 2016 3.430 3.580 3.380 3.530 664,019 +0.21(+6.33%)
Dec 06, 2016 3.380 3.410 3.270 3.320 333,061 -0.05(-1.48%)
Dec 05, 2016 3.300 3.410 3.210 3.370 570,426 +0.02(+0.60%)
Dec 02, 2016 3.340 3.405 3.310 3.350 457,367 +0.05(+1.52%)
Dec 01, 2016 3.490 3.510 3.250 3.300 955,380 -0.21(-5.98%)
Nov 30, 2016 3.670 3.670 3.450 3.510 688,071 -0.18(-4.88%)
Nov 29, 2016 3.600 3.715 3.580 3.690 678,494 +0.05(+1.37%)
Nov 28, 2016 3.450 3.680 3.380 3.640 527,973 +0.22(+6.43%)
Nov 25, 2016 3.480 3.570 3.400 3.420 252,326 +0.07(+2.09%)
Nov 23, 2016 3.350 3.350 3.350 0 -0.16(-4.56%)
Nov 22, 2016 3.490 3.560 3.410 3.510 398,191 +0.07(+2.03%)
Nov 21, 2016 3.370 3.510 3.350 3.440 649,966 +0.05(+1.47%)
Nov 18, 2016 3.130 3.390 3.130 3.390 906,349 +0.20(+6.27%)
Nov 17, 2016 3.340 3.440 3.100 3.190 363,817 -0.12(-3.63%)
Nov 16, 2016 3.450 3.450 3.260 3.310 219,303 -0.14(-4.06%)
Nov 15, 2016 3.230 3.450 3.230 3.450 462,565 +0.21(+6.48%)
Nov 14, 2016 3.130 3.350 3.030 3.240 725,181 +0.09(+2.86%)
Nov 11, 2016 3.350 3.406 3.150 3.150 1,229,440 -0.20(-5.97%)
Nov 10, 2016 3.510 3.530 3.314 3.350 587,417 -0.23(-6.42%)
Nov 09, 2016 3.700 3.740 3.470 3.580 726,437 +0.08(+2.29%)
Nov 08, 2016 3.760 3.800 3.500 3.500 1,067,149 -0.18(-4.89%)
Nov 07, 2016 3.730 3.790 3.640 3.680 857,362 -0.15(-3.92%)
Nov 04, 2016 3.970 4.010 3.760 3.830 326,407 -0.14(-3.53%)
Nov 03, 2016 3.830 3.980 3.810 3.970 260,351 +0.13(+3.39%)
Nov 02, 2016 4.170 4.170 3.770 3.840 449,905 -0.02(-0.52%)
Nov 01, 2016 3.800 3.955 3.760 3.860 383,717 +0.16(+4.32%)
Oct 31, 2016 3.670 3.710 3.610 3.700 163,502 +0.07(+1.93%)
Oct 28, 2016 3.790 3.850 3.600 3.630 337,804 -0.20(-5.22%)
Oct 27, 2016 3.970 3.970 3.790 3.830 135,995 -0.09(-2.30%)
Oct 26, 2016 3.960 4.020 3.820 3.920 260,333 -0.09(-2.24%)
Oct 25, 2016 3.980 4.049 3.853 4.010 480,740 +0.06(+1.52%)
Oct 24, 2016 4.020 4.040 3.865 3.950 390,607 -0.06(-1.50%)
Oct 21, 2016 3.900 4.010 3.900 4.010 358,058 +0.03(+0.75%)
Oct 20, 2016 4.010 4.100 3.850 3.980 549,173 -0.06(-1.49%)
Oct 19, 2016 3.910 4.040 3.870 4.040 423,134 +0.26(+6.88%)
Oct 18, 2016 3.800 3.830 3.670 3.780 349,856 +0.10(+2.72%)
Oct 17, 2016 3.660 3.740 3.630 3.680 231,418 +0.05(+1.38%)
Oct 14, 2016 3.730 3.860 3.620 3.630 345,173 -0.18(-4.72%)
Oct 13, 2016 3.620 3.990 3.580 3.810 545,814 +0.19(+5.25%)
Oct 12, 2016 3.450 3.640 3.420 3.620 375,374 +0.21(+6.16%)
Oct 11, 2016 3.520 3.530 3.410 3.410 273,542 -0.18(-5.01%)
Oct 10, 2016 3.580 3.600 3.480 3.590 168,381 +0.13(+3.76%)
Oct 07, 2016 3.610 3.690 3.411 3.460 526,919 +0.02(+0.58%)
Oct 06, 2016 3.470 3.550 3.360 3.440 432,007 -0.15(-4.18%)
Oct 05, 2016 3.600 3.670 3.320 3.590 529,845 +0.07(+1.99%)
Oct 04, 2016 3.930 3.940 3.490 3.520 927,083 -0.55(-13.51%)
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.