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 (%)
Aug 31, 2018 0.8350 0.8350 0.8350 0 +0.00(+0.23%)
Aug 30, 2018 0.8351 0.8450 0.8200 0.8331 125,739 -0.01(-0.81%)
Aug 29, 2018 0.8501 0.8567 0.8351 0.8399 154,112 -0.01(-1.15%)
Aug 28, 2018 0.8700 0.8800 0.8385 0.8497 158,518 -0.02(-2.37%)
Aug 27, 2018 0.8680 0.8900 0.8560 0.8703 136,279 -0.01(-1.10%)
Aug 24, 2018 0.8500 0.8900 0.8200 0.8800 179,100 +0.05(+6.01%)
Aug 23, 2018 0.8689 0.8700 0.8142 0.8301 242,323 -0.04(-4.47%)
Aug 22, 2018 0.8400 0.9000 0.8350 0.8689 276,637 +0.02(+2.83%)
Aug 21, 2018 0.8558 0.8699 0.8300 0.8450 325,746 -0.02(-2.85%)
Aug 20, 2018 0.8420 0.8800 0.8300 0.8698 333,503 +0.03(+3.55%)
Aug 17, 2018 0.8400 0.8600 0.8100 0.8400 378,100 +0.01(+0.72%)
Aug 16, 2018 0.8989 0.9146 0.8320 0.8340 367,644 -0.07(-7.79%)
Aug 15, 2018 0.8800 0.9045 0.8130 0.9045 595,951 +0.00(+0.50%)
Aug 14, 2018 0.9100 0.9640 0.9000 0.9000 281,710 -0.02(-2.26%)
Aug 13, 2018 0.9600 0.9600 0.9100 0.9208 364,681 -0.04(-4.08%)
Aug 10, 2018 1.000 1.000 0.9500 0.9600 298,700 -0.04(-3.99%)
Aug 09, 2018 1.010 1.020 0.9807 0.9999 108,125 +0.00(+0.30%)
Aug 08, 2018 0.9600 1.020 0.9510 0.9969 754,705 +0.03(+3.26%)
Aug 07, 2018 0.9888 1.010 0.9560 0.9654 684,633 -0.01(-0.97%)
Aug 06, 2018 0.9979 1.020 0.9560 0.9749 204,691 -0.03(-2.51%)
Aug 03, 2018 1.030 1.030 0.9400 1.000 502,400 -0.01(-0.99%)
Aug 02, 2018 1.000 1.040 1.000 1.010 273,805 -0.02(-1.94%)
Aug 01, 2018 1.020 1.030 1.000 1.030 181,553 +0.03(+3.06%)
Jul 31, 2018 0.9900 1.040 0.9887 0.9994 298,851 +0.01(+1.08%)
Jul 30, 2018 1.020 1.050 0.9817 0.9887 364,107 -0.04(-4.01%)
Jul 27, 2018 1.080 1.080 1.020 1.030 347,000 -0.03(-2.83%)
Jul 26, 2018 1.070 1.080 1.050 1.060 113,580 -0.01(-0.93%)
Jul 25, 2018 1.080 1.090 1.060 1.070 181,310 +0.00(+0.00%)
Jul 24, 2018 1.070 1.070 1.050 1.070 371,676 +0.01(+0.94%)
Jul 23, 2018 1.130 1.130 1.050 1.060 345,606 -0.07(-6.19%)
Jul 20, 2018 1.150 1.150 1.110 1.130 203,682 +0.01(+0.89%)
Jul 19, 2018 1.080 1.140 1.080 1.120 266,372 +0.03(+2.28%)
Jul 18, 2018 1.100 1.120 1.080 1.095 181,952 -0.01(-0.90%)
Jul 17, 2018 1.110 1.110 1.100 1.105 215,163 -0.02(-2.21%)
Jul 16, 2018 1.130 1.150 1.080 1.130 144,488 -0.01(-0.88%)
Jul 13, 2018 1.140 1.150 1.130 1.140 136,261 +0.00(+0.00%)
Jul 12, 2018 1.170 1.170 1.110 1.140 228,370 +0.05(+4.59%)
Jul 11, 2018 1.110 1.120 1.080 1.090 310,067 -0.02(-1.80%)
Jul 10, 2018 1.100 1.130 1.100 1.110 152,833 +0.00(+0.00%)
Jul 09, 2018 1.130 1.145 1.110 1.110 140,153 -0.02(-1.77%)
Jul 06, 2018 1.130 1.140 1.100 1.130 362,758 +0.02(+1.80%)
Jul 05, 2018 1.090 1.120 1.080 1.110 356,211 +0.02(+1.83%)
Jul 03, 2018 1.090 1.090 1.090 0 +0.05(+4.81%)
Jul 02, 2018 1.070 1.090 1.020 1.040 258,332 -0.03(-2.80%)
Jun 29, 2018 1.100 1.050 1.070 230,220 -0.01(-0.93%)
Jun 28, 2018 1.080 1.110 1.060 1.080 122,887 -0.01(-0.92%)
Jun 27, 2018 1.080 1.110 1.050 1.090 164,359 +0.00(+0.00%)
Jun 26, 2018 1.060 1.100 1.030 1.090 257,251 +0.01(+0.93%)
Jun 25, 2018 1.060 1.080 1.010 1.080 553,676 +0.02(+1.89%)
Jun 22, 2018 1.040 1.080 1.040 1.060 249,917 +0.01(+0.95%)
Jun 21, 2018 1.050 1.090 1.000 1.050 497,727 +0.00(+0.00%)
Jun 20, 2018 1.100 1.110 1.050 1.050 382,989 -0.05(-4.55%)
Jun 19, 2018 1.070 1.110 0.9600 1.100 574,979 +0.01(+0.92%)
Jun 18, 2018 1.140 1.150 1.080 1.090 340,085 -0.07(-6.03%)
Jun 15, 2018 1.160 1.080 1.160 2,128,557 +0.03(+2.65%)
Jun 14, 2018 1.160 1.170 1.130 1.130 499,841 -0.04(-3.42%)
Jun 13, 2018 1.170 1.190 1.140 1.170 504,457 -0.01(-0.85%)
Jun 12, 2018 1.130 1.180 1.130 1.180 501,919 +0.03(+2.61%)
Jun 11, 2018 1.130 1.170 1.120 1.150 332,477 +0.01(+0.88%)
Jun 08, 2018 1.130 1.165 1.120 1.140 336,324 +0.02(+1.79%)
Jun 07, 2018 1.170 1.170 1.120 1.120 694,474 -0.05(-4.27%)
Jun 06, 2018 1.150 1.170 579,382 -0.04(-3.31%)
Jun 05, 2018 1.220 1.260 1.190 1.210 592,927 -0.02(-1.63%)
Jun 04, 2018 1.240 1.245 1.220 1.230 189,928 -0.01(-0.81%)
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.