Skip to main content
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 (%)
Nov 30, 2022 0.1339 0.1339 0.1300 0.1319 41,200 +0.01(+6.46%)
Nov 29, 2022 0.1300 0.1300 0.1239 0.1239 25,006 -0.00(-2.90%)
Nov 28, 2022 0.1250 0.1357 0.1214 0.1276 12,810 -0.01(-7.74%)
Nov 25, 2022 0.1475 0.1475 0.1383 0.1383 2,700 +0.01(+5.57%)
Nov 23, 2022 0.1371 0.1371 0.1300 0.1310 10,972 -0.02(-11.55%)
Nov 22, 2022 0.1290 0.1485 0.1290 0.1481 18,891 +0.01(+6.93%)
Nov 21, 2022 0.1460 0.1460 0.1385 0.1385 7,000 -0.00(-2.46%)
Nov 18, 2022 0.1486 0.1486 0.1420 0.1420 2,000 -0.01(-8.97%)
Nov 17, 2022 0.1560 0.1560 0.1560 0.1560 1,500 -0.01(-6.98%)
Nov 16, 2022 0.1750 0.1750 0.1677 0.1677 17,250 +0.00(+0.18%)
Nov 15, 2022 0.1750 0.1750 0.1674 0.1674 7,000 -0.02(-10.05%)
Nov 14, 2022 0.1616 0.1861 0.1616 0.1861 9,100 +0.01(+5.08%)
Nov 11, 2022 0.1520 0.1786 0.1520 0.1771 5,825 +0.03(+19.74%)
Nov 10, 2022 0.1656 0.1656 0.1479 0.1479 1,740 -0.01(-7.79%)
Nov 09, 2022 0.1604 0.1604 0.1604 0.1604 125 +0.01(+4.16%)
Nov 08, 2022 0.1542 0.1542 0.1455 0.1540 2,300 +0.00(+2.87%)
Nov 07, 2022 0.1497 0.1497 0.1497 0.1497 700 +0.01(+6.02%)
Nov 04, 2022 0.1310 0.1462 0.1210 0.1412 84,710 +0.01(+5.37%)
Nov 03, 2022 0.1390 0.1390 0.1340 0.1340 23,700 -0.01(-6.42%)
Nov 02, 2022 0.1432 0.1432 0.1432 0.1432 16,500 +0.00(+0.14%)
Nov 01, 2022 0.1450 0.1450 0.1425 0.1430 1,800 -0.00(-1.38%)
Oct 31, 2022 0.1360 0.1450 0.1360 0.1450 14,365 +0.01(+4.39%)
Oct 28, 2022 0.1395 0.1395 0.1389 0.1389 21,600 -0.01(-6.78%)
Oct 27, 2022 0.1340 0.1490 0.1340 0.1490 44,656 +0.01(+9.56%)
Oct 26, 2022 0.1378 0.1378 0.1320 0.1360 46,400 +0.00(+2.26%)
Oct 25, 2022 0.1300 0.1330 0.1246 0.1330 89,050 -0.01(-5.00%)
Oct 21, 2022 0.1400 1,080 +0.01(+7.44%)
Oct 20, 2022 0.1358 0.1459 0.1303 0.1303 38,500 -0.01(-4.12%)
Oct 19, 2022 0.1385 0.1385 0.1359 0.1359 1,810 -0.00(-0.07%)
Oct 18, 2022 0.1343 0.1387 0.1343 0.1360 9,650 -0.01(-4.90%)
Oct 17, 2022 0.1301 0.1430 0.1301 0.1430 24,478 +0.00(+1.35%)
Oct 14, 2022 0.1300 0.1411 0.1300 0.1411 19,114 -0.00(-0.63%)
Oct 13, 2022 0.1420 0.1420 0.1420 0.1420 1,645 -0.00(-1.39%)
Oct 11, 2022 0.1440 3,900 +0.00(+2.86%)
Oct 10, 2022 0.1450 0.1450 0.1400 0.1400 13,300 -0.01(-6.67%)
Oct 07, 2022 0.1408 0.1500 0.1406 0.1500 5,156 +0.02(+12.02%)
Oct 06, 2022 0.1356 0.1356 0.1339 0.1339 46,016 -0.01(-4.36%)
Oct 05, 2022 0.1414 0.1421 0.1400 0.1400 30,500 -0.00(-0.36%)
Oct 04, 2022 0.1290 0.1405 0.1290 0.1405 30,183 +0.00(+1.59%)
Oct 03, 2022 0.1310 0.1419 0.1310 0.1383 60,599 +0.01(+6.38%)
Sep 30, 2022 0.1369 0.1369 0.1300 0.1300 131,000 -0.00(-1.37%)
Sep 29, 2022 0.1318 0.1318 0.1318 0.1318 400 -0.01(-3.80%)
Sep 28, 2022 0.1377 0.1377 0.1370 0.1370 6,040 -0.00(-2.00%)
Sep 27, 2022 0.1469 0.1469 0.1398 0.1398 23,430 -0.00(-1.62%)
Sep 26, 2022 0.1372 0.1421 0.1370 0.1421 82,740 +0.00(+2.97%)
Sep 23, 2022 0.1330 0.1380 0.1330 0.1380 28,000 -0.01(-5.48%)
Sep 22, 2022 0.1281 0.1460 0.1281 0.1460 21,060 +0.01(+4.29%)
Sep 21, 2022 0.1453 0.1453 0.1250 0.1400 83,298 +0.00(+0.00%)
Sep 20, 2022 0.1423 0.1492 0.1375 0.1400 22,096 -0.03(-15.87%)
Sep 19, 2022 0.1664 0.1664 0.1664 0.1664 1,000 -0.00(-0.48%)
Sep 16, 2022 0.1678 0.1678 0.1667 0.1672 5,155 +0.01(+3.79%)
Sep 15, 2022 0.1621 0.1621 0.1611 0.1611 3,439 -0.01(-3.65%)
Sep 14, 2022 0.1530 0.1672 0.1530 0.1672 36,997 +0.01(+3.85%)
Sep 13, 2022 0.1646 0.1674 0.1610 0.1610 46,190 -0.01(-4.73%)
Sep 12, 2022 0.1678 0.1701 0.1678 0.1690 18,535 +0.00(+1.32%)
Sep 09, 2022 0.1600 0.1674 0.1600 0.1668 50,200 +0.00(+0.72%)
Sep 08, 2022 0.1700 0.1700 0.1634 0.1656 85,691 -0.01(-4.99%)
Sep 07, 2022 0.1781 0.1781 0.1699 0.1743 17,150 -0.01(-3.17%)
Sep 06, 2022 0.1660 0.1800 0.1660 0.1800 23,711 +0.01(+5.39%)
Sep 02, 2022 0.1805 0.1805 0.1708 0.1708 16,000 -0.00(-2.51%)
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.