Skip to main content

Allegiant Gold Ltd (OP: AUXXF )

0.1172 -0.0016 (-1.35%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.1950 0.2074 0.1950 0.2074 10,394 +0.01(+6.30%)
Jan 30, 2019 0.2100 0.2140 0.1832 0.1951 22,793 -0.01(-7.10%)
Jan 29, 2019 0.1607 0.2100 0.1603 0.2100 68,778 +0.05(+30.92%)
Jan 28, 2019 0.1488 0.1610 0.1455 0.1604 45,605 +0.00(+1.78%)
Jan 25, 2019 0.1500 0.1600 0.1403 0.1576 71,300 +0.01(+5.07%)
Jan 24, 2019 0.1479 0.1529 0.1479 0.1500 25,832 +0.00(+1.28%)
Jan 23, 2019 0.1660 0.1660 0.1410 0.1481 46,580 -0.01(-6.97%)
Jan 22, 2019 0.1600 0.1600 0.1535 0.1592 16,888 +0.01(+6.77%)
Jan 18, 2019 0.1754 0.1754 0.1491 0.1491 87,700 -0.02(-12.29%)
Jan 17, 2019 0.1560 0.1753 0.1560 0.1700 20,600 +0.01(+6.25%)
Jan 16, 2019 0.1680 0.1868 0.1600 0.1600 166,135 -0.02(-10.26%)
Jan 15, 2019 0.1800 0.1834 0.1781 0.1783 34,500 -0.00(-0.34%)
Jan 14, 2019 0.1800 0.1880 0.1721 0.1789 68,944 -0.01(-5.14%)
Jan 11, 2019 0.2110 0.2190 0.1858 0.1886 111,500 -0.02(-10.79%)
Jan 10, 2019 0.2000 0.2114 0.1966 0.2114 16,246 -0.00(-1.12%)
Jan 09, 2019 0.2100 0.2140 0.2100 0.2138 56,200 +0.01(+6.37%)
Jan 08, 2019 0.2100 0.2105 0.2010 0.2010 26,338 -0.01(-5.19%)
Jan 07, 2019 0.2215 0.2360 0.2017 0.2120 32,654 -0.01(-3.81%)
Jan 04, 2019 0.2334 0.2334 0.2100 0.2204 27,300 +0.01(+4.95%)
Jan 03, 2019 0.2273 0.2273 0.2100 0.2100 34,080 -0.01(-4.02%)
Jan 02, 2019 0.2338 0.2382 0.1960 0.2188 17,349 -0.01(-4.50%)
Dec 31, 2018 0.2081 0.2300 0.2034 0.2291 47,900 +0.01(+3.67%)
Dec 28, 2018 0.2458 0.2458 0.2150 0.2210 71,400 -0.02(-9.72%)
Dec 27, 2018 0.2390 0.2480 0.2140 0.2448 97,250 -0.01(-2.08%)
Dec 26, 2018 0.2450 0.2599 0.2100 0.2500 43,135 +0.04(+19.05%)
Dec 24, 2018 0.2225 0.2336 0.1900 0.2100 100,300 -0.00(-0.52%)
Dec 21, 2018 0.2094 0.2134 0.1940 0.2111 74,200 +0.03(+17.28%)
Dec 20, 2018 0.1763 0.2039 0.1700 0.1800 435,818 +0.02(+14.21%)
Dec 19, 2018 0.1401 0.1849 0.1300 0.1576 670,812 +0.04(+35.75%)
Dec 18, 2018 0.1267 0.1361 0.1148 0.1161 31,579 -0.01(-9.65%)
Dec 17, 2018 0.1196 0.1400 0.1154 0.1285 56,292 -0.00(-1.15%)
Dec 14, 2018 0.1267 0.1371 0.1235 0.1300 59,200 -0.01(-7.14%)
Dec 13, 2018 0.1350 0.1400 0.1217 0.1400 106,806 -0.00(-0.78%)
Dec 12, 2018 0.1500 0.1500 0.1291 0.1411 42,773 -0.01(-5.93%)
Dec 11, 2018 0.1400 0.1590 0.1352 0.1500 12,542 +0.02(+11.52%)
Dec 10, 2018 0.1687 0.1687 0.1325 0.1345 12,867 -0.02(-14.33%)
Dec 07, 2018 0.1555 0.1570 0.1358 0.1570 35,600 +0.01(+8.28%)
Dec 06, 2018 0.1352 0.1500 0.1285 0.1450 28,353 -0.01(-3.91%)
Dec 04, 2018 0.1421 0.1703 0.1380 0.1509 62,300 -0.00(-0.72%)
Dec 03, 2018 0.1800 0.1800 0.1462 0.1520 26,367 -0.02(-13.64%)
Nov 30, 2018 0.1470 0.1760 0.1470 0.1760 83,700 +0.01(+3.53%)
Nov 29, 2018 0.1471 0.1700 0.1471 0.1700 17,800 +0.01(+6.25%)
Nov 28, 2018 0.1407 0.1700 0.1407 0.1600 15,119 +0.01(+8.84%)
Nov 27, 2018 0.1532 0.1664 0.1453 0.1470 54,733 -0.01(-8.13%)
Nov 26, 2018 0.1600 0.1691 0.1600 0.1600 54,170 -0.01(-4.82%)
Nov 23, 2018 0.1626 0.1762 0.1536 0.1681 17,200 -0.00(-1.12%)
Nov 21, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.03%)
Nov 20, 2018 0.2000 0.2000 0.1701 0.1790 25,462 -0.02(-9.18%)
Nov 19, 2018 0.1870 0.1971 0.1800 0.1971 54,992 +0.01(+6.08%)
Nov 16, 2018 0.1867 0.2043 0.1835 0.1858 23,400 +0.01(+3.22%)
Nov 15, 2018 0.1800 0.1917 0.1800 0.1800 14,198 -0.01(-5.26%)
Nov 14, 2018 0.1847 0.1950 0.1777 0.1900 103,570 -0.01(-5.00%)
Nov 13, 2018 0.2100 0.2100 0.1831 0.2000 37,327 -0.01(-4.31%)
Nov 12, 2018 0.2155 0.2350 0.1991 0.2090 52,161 -0.01(-3.91%)
Nov 09, 2018 0.2156 0.2263 0.2156 0.2175 2,000 -0.01(-5.43%)
Nov 08, 2018 0.2350 0.2350 0.2155 0.2300 27,986 -0.00(-1.88%)
Nov 07, 2018 0.2300 0.2350 0.2300 0.2344 7,700 -0.00(-0.26%)
Nov 06, 2018 0.2109 0.2476 0.2109 0.2350 17,756 -0.01(-3.29%)
Nov 05, 2018 0.2283 0.2547 0.2190 0.2430 32,490 -0.02(-6.36%)
Nov 02, 2018 0.2659 0.2659 0.2400 0.2595 6,400 +0.01(+2.85%)
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.