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 (%)
Sep 30, 2016 4.250 4.330 4.125 4.200 475,367 +0.08(+1.94%)
Sep 29, 2016 4.200 4.210 4.070 4.120 198,951 -0.11(-2.60%)
Sep 28, 2016 4.000 4.300 3.900 4.230 424,858 +0.27(+6.82%)
Sep 27, 2016 4.110 4.120 3.920 3.960 387,041 -0.21(-5.04%)
Sep 26, 2016 4.250 4.380 4.150 4.170 253,749 -0.08(-1.88%)
Sep 23, 2016 4.360 4.490 4.180 4.250 303,996 -0.16(-3.63%)
Sep 22, 2016 4.580 4.680 4.350 4.410 522,020 -0.14(-3.08%)
Sep 21, 2016 4.430 4.560 4.340 4.550 696,889 +0.17(+3.88%)
Sep 20, 2016 4.190 4.400 4.150 4.380 458,441 +0.17(+4.04%)
Sep 19, 2016 4.060 4.310 4.060 4.210 565,983 +0.26(+6.58%)
Sep 16, 2016 4.190 4.270 3.950 3.950 2,693,590 -0.26(-6.18%)
Sep 15, 2016 4.230 4.473 4.170 4.210 542,275 -0.01(-0.24%)
Sep 14, 2016 4.190 4.355 4.170 4.220 709,052 +0.09(+2.18%)
Sep 13, 2016 4.280 4.340 4.070 4.130 421,063 -0.23(-5.28%)
Sep 12, 2016 4.040 4.390 4.015 4.360 1,513,786 +0.26(+6.34%)
Sep 09, 2016 4.410 4.430 4.040 4.100 686,536 -0.39(-8.69%)
Sep 08, 2016 4.530 4.600 4.440 4.490 412,095 -0.06(-1.32%)
Sep 07, 2016 4.600 4.640 4.400 4.550 530,465 -0.06(-1.30%)
Sep 06, 2016 4.580 4.650 4.540 4.610 649,094 +0.07(+1.54%)
Sep 02, 2016 4.270 4.540 4.540 4.540 1,012,800 +0.44(+10.73%)
Sep 01, 2016 3.730 4.100 3.680 4.100 559,116 +0.33(+8.75%)
Aug 31, 2016 3.750 3.840 3.640 3.770 496,506 -0.02(-0.53%)
Aug 30, 2016 4.040 4.050 3.740 3.790 313,781 -0.26(-6.42%)
Aug 29, 2016 3.900 4.070 3.900 4.050 336,112 +0.08(+2.02%)
Aug 26, 2016 4.080 4.250 3.910 3.970 686,231 -0.11(-2.70%)
Aug 25, 2016 3.880 4.180 3.860 4.080 458,995 +0.11(+2.77%)
Aug 24, 2016 4.320 4.320 3.900 3.970 854,259 -0.44(-9.98%)
Aug 23, 2016 4.510 4.570 4.380 4.410 382,218 -0.03(-0.68%)
Aug 22, 2016 4.470 4.550 4.390 4.440 417,115 -0.13(-2.84%)
Aug 19, 2016 4.520 4.590 4.420 4.570 810,152 -0.05(-1.08%)
Aug 18, 2016 4.570 4.650 4.475 4.620 577,177 +0.03(+0.65%)
Aug 17, 2016 4.520 4.640 4.370 4.590 845,654 +0.00(+0.00%)
Aug 16, 2016 4.530 4.650 4.490 4.590 591,619 +0.09(+2.00%)
Aug 15, 2016 4.340 4.510 4.300 4.500 415,720 +0.11(+2.51%)
Aug 12, 2016 4.490 4.570 4.350 4.390 446,550 +0.01(+0.23%)
Aug 11, 2016 4.420 4.508 4.340 4.380 447,042 +0.00(+0.00%)
Aug 10, 2016 4.570 4.620 4.390 4.380 609,841 -0.07(-1.57%)
Aug 09, 2016 4.330 4.490 4.280 4.450 352,014 +0.13(+3.01%)
Aug 08, 2016 4.190 4.370 4.160 4.320 379,278 +0.16(+3.85%)
Aug 05, 2016 4.210 4.270 4.150 4.160 629,020 -0.22(-5.02%)
Aug 04, 2016 4.300 4.430 4.260 4.380 360,332 +0.12(+2.82%)
Aug 03, 2016 4.340 4.380 4.250 4.260 292,749 -0.10(-2.29%)
Aug 02, 2016 4.400 4.490 4.340 4.360 535,955 +0.03(+0.69%)
Aug 01, 2016 4.360 4.370 4.130 4.330 277,265 -0.03(-0.69%)
Jul 29, 2016 4.130 4.420 4.130 4.360 854,028 +0.26(+6.34%)
Jul 28, 2016 4.060 4.110 3.970 4.100 639,860 +0.09(+2.24%)
Jul 27, 2016 3.700 4.020 3.670 4.010 424,898 +0.31(+8.38%)
Jul 26, 2016 3.670 3.765 3.610 3.700 448,830 +0.10(+2.78%)
Jul 25, 2016 3.740 3.775 3.600 3.600 423,342 -0.22(-5.76%)
Jul 22, 2016 3.770 3.860 3.740 3.820 327,719 +0.00(+0.00%)
Jul 21, 2016 3.720 3.830 3.651 3.820 456,306 +0.08(+2.14%)
Jul 20, 2016 4.060 4.060 3.710 3.740 994,677 -0.45(-10.74%)
Jul 19, 2016 4.170 4.210 4.100 4.190 418,492 +0.03(+0.72%)
Jul 18, 2016 4.170 4.260 4.110 4.160 320,955 +0.00(+0.00%)
Jul 15, 2016 4.090 4.250 4.080 4.160 377,535 -0.05(-1.19%)
Jul 14, 2016 4.100 4.260 4.050 4.210 376,618 +0.01(+0.24%)
Jul 13, 2016 4.200 4.300 4.110 4.200 485,001 +0.09(+2.19%)
Jul 12, 2016 4.290 4.480 4.110 4.110 720,098 -0.20(-4.64%)
Jul 11, 2016 4.180 4.390 4.180 4.310 515,935 +0.07(+1.65%)
Jul 08, 2016 4.190 4.289 4.030 4.240 828,869 +0.06(+1.44%)
Jul 07, 2016 4.270 4.360 4.175 4.180 625,434 -0.20(-4.57%)
Jul 06, 2016 4.250 4.520 4.230 4.380 1,180,593 +0.21(+5.04%)
Jul 05, 2016 3.820 4.270 3.820 4.170 1,166,931 +0.27(+6.92%)
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.