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

Allegiant Gold Ltd (OP: AUXXF )

0.1250 -0.0028 (-2.19%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 31, 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 0.3589 0.3750 0.3511 0.3540 39,708 +0.01(+4.12%)
Jun 29, 2021 0.3500 0.3533 0.3300 0.3400 130,327 -0.01(-3.38%)
Jun 28, 2021 0.3600 0.3728 0.3519 0.3519 181,784 -0.00(-0.87%)
Jun 25, 2021 0.3407 0.3657 0.3407 0.3550 39,100 +0.00(+0.42%)
Jun 24, 2021 0.3534 0.3582 0.3450 0.3535 78,215 -0.00(-0.28%)
Jun 23, 2021 0.3630 0.3630 0.3500 0.3545 50,190 -0.01(-1.53%)
Jun 22, 2021 0.3775 0.3783 0.3582 0.3600 48,660 -0.02(-6.32%)
Jun 21, 2021 0.3900 0.3910 0.3843 0.3843 53,945 -0.01(-3.71%)
Jun 18, 2021 0.4086 0.4166 0.3889 0.3991 46,761 -0.02(-5.49%)
Jun 17, 2021 0.4122 0.4600 0.4057 0.4223 136,741 -0.03(-6.55%)
Jun 16, 2021 0.3800 0.4582 0.3800 0.4519 120,436 +0.06(+15.58%)
Jun 15, 2021 0.4042 0.4042 0.3772 0.3910 92,773 -0.00(-1.19%)
Jun 14, 2021 0.3852 0.3959 0.3799 0.3957 31,013 +0.01(+1.46%)
Jun 11, 2021 0.3800 0.3900 0.3750 0.3900 27,992 +0.01(+2.63%)
Jun 10, 2021 0.3744 0.3900 0.3740 0.3800 26,717 +0.00(+1.23%)
Jun 09, 2021 0.3532 0.3820 0.3532 0.3754 111,623 +0.01(+3.30%)
Jun 08, 2021 0.3615 0.3634 0.3256 0.3634 226,310 +0.01(+1.51%)
Jun 07, 2021 0.3700 0.3760 0.3525 0.3580 29,761 +0.01(+1.56%)
Jun 04, 2021 0.3632 0.3632 0.3470 0.3525 87,754 -0.01(-2.57%)
Jun 03, 2021 0.3690 0.3810 0.3618 0.3618 172,260 +0.00(+0.81%)
Jun 02, 2021 0.3987 0.4028 0.3530 0.3589 174,791 -0.04(-9.78%)
Jun 01, 2021 0.3740 0.4000 0.3740 0.3978 261,019 +0.06(+19.24%)
May 28, 2021 0.3180 0.3404 0.3164 0.3336 207,870 +0.02(+7.61%)
May 27, 2021 0.3006 0.3155 0.2900 0.3100 757,666 +0.01(+2.99%)
May 26, 2021 0.2690 0.3783 0.2690 0.3010 1,155,173 +0.08(+36.82%)
May 24, 2021 0.2200 0.2200 0.2200 0 +0.01(+2.37%)
May 21, 2021 0.2109 0.2156 0.2109 0.2149 7,091 +0.01(+6.60%)
May 20, 2021 0.2000 0.2096 0.1935 0.2016 69,290 -0.01(-4.27%)
May 19, 2021 0.2200 0.2200 0.1977 0.2106 188,614 -0.01(-4.96%)
May 18, 2021 0.2018 0.2216 0.2018 0.2216 779 +0.01(+6.64%)
May 17, 2021 0.2000 0.2160 0.2000 0.2078 20,212 +0.01(+3.59%)
May 14, 2021 0.1990 0.2061 0.1990 0.2006 34,090 +0.00(+0.30%)
May 13, 2021 0.1990 0.2080 0.1990 0.2000 81,365 -0.00(-1.38%)
May 12, 2021 0.1997 0.2063 0.1997 0.2028 17,470 -0.00(-2.08%)
May 11, 2021 0.2100 0.2100 0.2071 0.2071 77,305 -0.01(-5.39%)
May 10, 2021 0.2202 0.2202 0.2140 0.2189 21,091 -0.00(-0.59%)
May 07, 2021 0.2234 0.2234 0.2051 0.2202 67,280 -0.01(-2.82%)
May 06, 2021 0.2060 0.2266 0.2060 0.2266 69,123 +0.02(+11.68%)
May 05, 2021 0.2055 0.2132 0.2029 0.2029 44,388 -0.00(-1.70%)
May 04, 2021 0.2150 0.2200 0.2064 0.2064 61,428 -0.01(-4.36%)
May 03, 2021 0.2202 0.2240 0.2131 0.2158 53,978 -0.01(-4.09%)
Apr 30, 2021 0.2246 0.2300 0.2246 0.2250 86,900 -0.00(-0.57%)
Apr 29, 2021 0.2238 0.2265 0.2238 0.2263 44,357 +0.00(+0.13%)
Apr 28, 2021 0.2213 0.2279 0.2014 0.2260 109,788 +0.00(+0.36%)
Apr 27, 2021 0.2300 0.2300 0.2197 0.2252 61,710 +0.00(+0.27%)
Apr 26, 2021 0.2160 0.2287 0.2160 0.2246 87,029 +0.00(+1.58%)
Apr 23, 2021 0.2181 0.2237 0.1994 0.2211 52,000 +0.01(+6.40%)
Apr 22, 2021 0.1998 0.2172 0.1998 0.2078 16,221 -0.00(-1.09%)
Apr 21, 2021 0.2140 0.2140 0.1950 0.2101 36,200 -0.00(-1.82%)
Apr 20, 2021 0.2185 0.2185 0.1990 0.2140 28,050 +0.01(+6.57%)
Apr 19, 2021 0.2186 0.2231 0.2000 0.2008 91,663 -0.02(-6.99%)
Apr 16, 2021 0.2279 0.2294 0.2080 0.2159 132,500 -0.01(-5.02%)
Apr 15, 2021 0.2000 0.2284 0.2000 0.2273 177,895 +0.01(+4.27%)
Apr 14, 2021 0.2000 0.2246 0.2000 0.2180 112,065 +0.00(+1.54%)
Apr 13, 2021 0.2012 0.2239 0.2012 0.2147 115,350 -0.01(-2.76%)
Apr 12, 2021 0.2161 0.2208 0.2025 0.2208 70,090 +0.01(+5.14%)
Apr 09, 2021 0.2144 0.2250 0.2050 0.2100 22,700 -0.01(-4.55%)
Apr 08, 2021 0.2200 0.2250 0.2200 0.2200 60,050 +0.00(+0.00%)
Apr 07, 2021 0.2030 0.2229 0.2030 0.2200 88,175 +0.01(+3.24%)
Apr 06, 2021 0.1950 0.2147 0.1900 0.2131 199,535 +0.02(+11.16%)
Apr 05, 2021 0.1900 0.1942 0.1850 0.1917 28,760 +0.01(+6.50%)
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.