Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegiant Gold Ltd (OP: AUXXF )

0.1200 -0.0013 (-1.07%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 7, 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 (%)
Feb 28, 2022 0.2800 0.2863 0.2740 0.2856 51,336 +0.02(+5.78%)
Feb 25, 2022 0.2835 0.2835 0.2700 0.2700 2,402 -0.01(-4.59%)
Feb 24, 2022 0.2873 0.2900 0.2726 0.2830 44,950 +0.01(+2.02%)
Feb 23, 2022 0.2700 0.2910 0.2700 0.2774 19,519 +0.00(+0.69%)
Feb 22, 2022 0.3000 0.3022 0.2747 0.2755 39,593 -0.02(-5.84%)
Feb 18, 2022 0.2926 0 -0.00(-1.38%)
Feb 17, 2022 0.2881 0.3066 0.2881 0.2967 76,357 +0.02(+6.08%)
Feb 16, 2022 0.2818 0.2843 0.2701 0.2797 52,673 -0.00(-0.60%)
Feb 15, 2022 0.2816 0.2838 0.2800 0.2814 50,050 +0.00(+1.04%)
Feb 14, 2022 0.2678 0.2800 0.2678 0.2785 62,983 +0.02(+6.26%)
Feb 11, 2022 0.2478 0.2680 0.2478 0.2621 12,983 +0.00(+1.28%)
Feb 10, 2022 0.2527 0.2671 0.2509 0.2588 47,924 +0.01(+5.12%)
Feb 09, 2022 0.2522 0.2522 0.2440 0.2462 45,000 -0.00(-0.12%)
Feb 08, 2022 0.2529 0.2570 0.2403 0.2465 100,070 -0.01(-5.19%)
Feb 07, 2022 0.2548 0.2600 0.2548 0.2600 53,000 -0.00(-1.14%)
Feb 04, 2022 0.2500 0.2647 0.2500 0.2630 27,362 +0.01(+3.14%)
Feb 03, 2022 0.2698 0.2705 0.2550 0.2550 71,740 -0.01(-4.67%)
Feb 02, 2022 0.2644 0.2675 0.2580 0.2675 26,911 -0.00(-1.65%)
Feb 01, 2022 0.2720 0.2720 0.2720 0.2720 1,000 +0.01(+5.43%)
Jan 31, 2022 0.2640 0.2640 0.2580 0.2580 2,100 +0.00(+0.31%)
Jan 28, 2022 0.2576 0.2679 0.2572 0.2572 21,640 -0.01(-2.72%)
Jan 27, 2022 0.2690 0.2690 0.2582 0.2644 2,750 -0.00(-1.71%)
Jan 26, 2022 0.2690 0.2690 0.2690 0.2690 2,000 +0.01(+4.91%)
Jan 25, 2022 0.2696 0.2700 0.2561 0.2564 14,121 -0.01(-4.40%)
Jan 24, 2022 0.2641 0.2682 0.2554 0.2682 27,307 -0.00(-1.11%)
Jan 21, 2022 0.2702 0.2784 0.2561 0.2712 46,553 -0.01(-3.14%)
Jan 20, 2022 0.2800 0.2800 0.2800 0.2800 20,000 +0.00(+0.61%)
Jan 19, 2022 0.2694 0.2783 0.2694 0.2783 5,431 -0.00(-0.61%)
Jan 18, 2022 0.2769 0.2800 0.2623 0.2800 50,200 +0.00(+0.86%)
Jan 14, 2022 0.2776 0 +0.01(+4.52%)
Jan 13, 2022 0.2594 0.2769 0.2594 0.2656 68,572 +0.00(+1.30%)
Jan 11, 2022 0.2622 0 +0.00(+1.75%)
Jan 10, 2022 0.2585 0.2588 0.2556 0.2577 26,714 +0.00(+0.70%)
Jan 07, 2022 0.2559 0.2559 0.2559 0.2559 5,818 +0.00(+1.31%)
Jan 06, 2022 0.2523 0.2526 0.2440 0.2526 30,100 +0.01(+2.56%)
Jan 05, 2022 0.2450 0.2492 0.2450 0.2463 36,580 -0.00(-0.77%)
Jan 04, 2022 0.2390 0.2590 0.2390 0.2482 11,562 +0.01(+3.85%)
Jan 03, 2022 0.3010 0.3010 0.2280 0.2390 31,670 -0.01(-5.23%)
Dec 31, 2021 0.2356 0.2610 0.2356 0.2522 35,157 -0.00(-1.10%)
Dec 30, 2021 0.2507 0.2550 0.2500 0.2550 16,901 +0.01(+2.45%)
Dec 29, 2021 0.2430 0.2518 0.2430 0.2489 79,403 +0.01(+2.43%)
Dec 28, 2021 0.2439 0.2439 0.2430 0.2430 13,500 +0.00(+0.08%)
Dec 27, 2021 0.2459 0.2500 0.2200 0.2428 18,943 -0.01(-2.88%)
Dec 23, 2021 0.2500 0.2500 0.2500 0.2500 3,000 +0.01(+2.04%)
Dec 22, 2021 0.2361 0.2450 0.2361 0.2450 25,722 +0.01(+2.17%)
Dec 21, 2021 0.2090 0.2400 0.2090 0.2398 15,850 +0.01(+2.35%)
Dec 20, 2021 0.2410 0.2410 0.2266 0.2343 40,359 -0.00(-0.59%)
Dec 17, 2021 0.2365 0.2425 0.2340 0.2357 58,616 +0.00(+0.81%)
Dec 16, 2021 0.2321 0.2363 0.2321 0.2338 7,100 -0.00(-1.18%)
Dec 15, 2021 0.2400 0.2400 0.2315 0.2366 207,813 -0.01(-4.02%)
Dec 14, 2021 0.2432 0.2473 0.2400 0.2465 55,194 +0.01(+2.84%)
Dec 13, 2021 0.2500 0.2530 0.2384 0.2397 198,292 -0.01(-4.12%)
Dec 10, 2021 0.2446 0.2513 0.2428 0.2500 81,031 +0.01(+2.04%)
Dec 09, 2021 0.2500 0.2599 0.2430 0.2450 51,450 -0.02(-6.49%)
Dec 08, 2021 0.2570 0.2620 0.2530 0.2620 10,439 +0.01(+5.39%)
Dec 07, 2021 0.2500 0.2579 0.2486 0.2486 33,600 -0.00(-0.56%)
Dec 06, 2021 0.2450 0.2500 0.2450 0.2500 34,582 +0.00(+0.00%)
Dec 03, 2021 0.2535 0.2550 0.2407 0.2500 66,462 +0.00(+0.00%)
Dec 02, 2021 0.2507 0.2507 0.2408 0.2500 35,018 -0.01(-2.31%)
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.