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

Allegiant Gold Ltd (OP: AUXXF )

0.1255 +0.0145 (+13.06%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 17, 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 (%)
May 31, 2022 0.2750 0.2750 0.2637 0.2650 31,285 -0.01(-3.64%)
May 27, 2022 0.2750 0.2750 0.2750 0.2750 7,500 +0.00(+0.84%)
May 26, 2022 0.2500 0.2780 0.2500 0.2727 20,900 +0.00(+0.22%)
May 25, 2022 0.2711 0.2921 0.2711 0.2721 1,400 -0.02(-5.95%)
May 24, 2022 0.2842 0.2893 0.2726 0.2893 80,767 -0.00(-0.24%)
May 23, 2022 0.2805 0.3010 0.2450 0.2900 26,852 +0.02(+5.92%)
May 20, 2022 0.2738 0.2738 0.2738 0.2738 226 -0.01(-2.60%)
May 19, 2022 0.2805 0.2845 0.2732 0.2811 30,260 +0.00(+0.61%)
May 17, 2022 0.2794 2 +0.01(+2.61%)
May 16, 2022 0.2834 0.2834 0.2723 0.2723 75,575 -0.01(-2.78%)
May 13, 2022 0.2827 0.2900 0.2732 0.2801 34,364 -0.01(-3.01%)
May 12, 2022 0.2900 0.2934 0.2711 0.2888 46,240 -0.01(-3.48%)
May 11, 2022 0.2920 0.2992 0.2854 0.2992 36,014 -0.00(-0.27%)
May 10, 2022 0.3050 0.3123 0.3000 0.3000 39,551 -0.01(-1.64%)
May 09, 2022 0.3160 0.3239 0.3050 0.3050 53,875 -0.01(-3.51%)
May 06, 2022 0.3256 0.3256 0.3144 0.3161 32,303 -0.02(-5.59%)
May 05, 2022 0.3327 0.3477 0.3307 0.3348 19,124 +0.00(+0.21%)
May 04, 2022 0.3500 0.3622 0.3341 0.3341 59,093 -0.03(-7.32%)
May 03, 2022 0.3433 0.3605 0.3433 0.3605 33,360 +0.02(+6.94%)
May 02, 2022 0.3267 0.3391 0.3267 0.3371 108,040 +0.00(+0.63%)
Apr 29, 2022 0.3348 0.3423 0.3269 0.3350 105,088 +0.01(+1.52%)
Apr 28, 2022 0.3381 0.3439 0.3300 0.3300 39,107 -0.01(-2.48%)
Apr 27, 2022 0.3450 0.3450 0.3347 0.3384 18,650 +0.00(+1.11%)
Apr 26, 2022 0.3300 0.3365 0.3171 0.3347 29,609 -0.02(-4.75%)
Apr 25, 2022 0.3840 0.3840 0.3300 0.3514 49,273 -0.02(-5.13%)
Apr 22, 2022 0.3799 0.3800 0.3579 0.3704 47,427 -0.01(-2.53%)
Apr 21, 2022 0.3884 0.3884 0.3735 0.3800 39,410 +0.01(+1.39%)
Apr 20, 2022 0.3713 0.3958 0.3711 0.3748 32,331 -0.01(-1.37%)
Apr 19, 2022 0.3950 0.3987 0.3790 0.3800 149,728 -0.02(-5.28%)
Apr 18, 2022 0.4137 0.4211 0.3938 0.4012 34,883 +0.00(+0.53%)
Apr 14, 2022 0.4212 0.4212 0.3948 0.3991 30,061 -0.01(-3.41%)
Apr 13, 2022 0.4365 0.4451 0.4114 0.4132 84,339 -0.03(-6.98%)
Apr 12, 2022 0.3900 0.4516 0.3856 0.4442 136,936 +0.06(+15.44%)
Apr 11, 2022 0.3806 0.3895 0.3703 0.3848 45,305 +0.01(+2.61%)
Apr 08, 2022 0.3531 0.3750 0.3531 0.3750 120,452 +0.02(+4.92%)
Apr 07, 2022 0.3640 0.3680 0.3549 0.3574 130,420 -0.01(-2.83%)
Apr 06, 2022 0.3935 0.3935 0.3675 0.3678 40,125 -0.03(-6.82%)
Apr 05, 2022 0.3825 0.3947 0.3400 0.3947 93,961 +0.01(+3.05%)
Apr 04, 2022 0.3660 0.3875 0.3605 0.3830 229,904 +0.02(+6.39%)
Apr 01, 2022 0.3455 0.3600 0.3355 0.3600 73,347 +0.03(+9.09%)
Mar 31, 2022 0.3250 0.3381 0.3227 0.3300 129,831 -0.00(-0.03%)
Mar 30, 2022 0.3344 0.3466 0.3301 0.3301 32,627 +0.00(+0.03%)
Mar 29, 2022 0.3401 0.3401 0.3300 0.3300 7,848 -0.01(-2.94%)
Mar 28, 2022 0.3474 0.3522 0.3350 0.3400 120,690 +0.01(+4.23%)
Mar 25, 2022 0.3538 0.3550 0.3262 0.3262 140,650 -0.02(-6.35%)
Mar 24, 2022 0.3282 0.3600 0.3282 0.3483 54,367 +0.02(+4.75%)
Mar 23, 2022 0.3000 0.3325 0.2997 0.3325 59,842 +0.03(+10.83%)
Mar 22, 2022 0.3090 0.3100 0.2997 0.3000 72,839 -0.01(-2.28%)
Mar 21, 2022 0.3100 0.3115 0.3001 0.3070 25,350 +0.01(+4.99%)
Mar 18, 2022 0.3000 0.3005 0.2900 0.2924 20,201 -0.00(-0.88%)
Mar 17, 2022 0.2839 0.2976 0.2839 0.2950 7,055 -0.01(-1.67%)
Mar 16, 2022 0.3000 0.3000 0.2923 0.3000 170,022 +0.00(+1.28%)
Mar 15, 2022 0.2852 0.3015 0.2852 0.2962 92,457 -0.00(-1.27%)
Mar 14, 2022 0.3000 0.3296 0.2915 0.3000 313,371 +0.01(+2.67%)
Mar 10, 2022 0.2922 0 +0.00(+0.76%)
Mar 09, 2022 0.2889 0.2900 0.2829 0.2900 175,357 +0.00(+0.00%)
Mar 08, 2022 0.2610 0.2950 0.2610 0.2900 384,096 +0.01(+5.07%)
Mar 07, 2022 0.2960 0.3200 0.2760 0.2760 50,105 -0.01(-2.16%)
Mar 04, 2022 0.2880 0.2896 0.2821 0.2821 39,356 +0.00(+0.25%)
Mar 03, 2022 0.2580 0.2814 0.2580 0.2814 61,365 -0.01(-2.97%)
Mar 02, 2022 0.2880 0.2900 0.2738 0.2900 8,925 +0.00(+0.52%)
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.