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 (%)
Aug 31, 2022 0.1809 0.1809 0.1809 0.1809 5,056 -0.02(-9.55%)
Aug 30, 2022 0.2000 0.2000 0.1959 0.2000 12,029 +0.02(+8.23%)
Aug 29, 2022 0.1755 0.1887 0.1707 0.1848 18,865 +0.01(+7.44%)
Aug 26, 2022 0.1800 0.1800 0.1720 0.1720 31,787 -0.01(-4.71%)
Aug 25, 2022 0.1894 0.1894 0.1805 0.1805 5,600 +0.01(+4.34%)
Aug 24, 2022 0.1924 0.1924 0.1730 0.1730 820 -0.01(-3.89%)
Aug 22, 2022 0.1800 0 -0.01(-6.44%)
Aug 19, 2022 0.1840 0.1924 0.1800 0.1924 69,563 +0.00(+1.42%)
Aug 17, 2022 0.1897 0 -0.01(-3.12%)
Aug 16, 2022 0.2010 0.2105 0.1958 0.1958 114,404 -0.00(-2.10%)
Aug 15, 2022 0.2109 0.2109 0.2000 0.2000 5,650 -0.01(-3.01%)
Aug 12, 2022 0.2029 0.2062 0.1903 0.2062 32,500 +0.01(+6.29%)
Aug 11, 2022 0.2100 0.2100 0.1930 0.1940 11,100 -0.02(-8.06%)
Aug 08, 2022 0.2110 0 +0.01(+5.50%)
Aug 05, 2022 0.1949 0.2000 0.1927 0.2000 27,840 +0.00(+1.42%)
Aug 04, 2022 0.1955 0.2020 0.1955 0.1972 94,712 +0.01(+5.85%)
Aug 03, 2022 0.1857 0.1931 0.1857 0.1863 6,100 -0.01(-6.80%)
Aug 02, 2022 0.1900 0.1999 0.1900 0.1999 33,994 +0.01(+5.21%)
Aug 01, 2022 0.1886 0.1900 0.1880 0.1900 8,319 -0.00(-2.41%)
Jul 29, 2022 0.2000 0.2000 0.1947 0.1947 12,500 +0.01(+3.23%)
Jul 28, 2022 0.1869 0.2000 0.1869 0.1886 47,611 +0.00(+0.75%)
Jul 27, 2022 0.1800 0.1872 0.1746 0.1872 21,672 +0.01(+3.65%)
Jul 26, 2022 0.1748 0.1806 0.1703 0.1806 80,152 -0.01(-5.74%)
Jul 25, 2022 0.1848 0.1925 0.1809 0.1916 83,254 -0.00(-0.47%)
Jul 22, 2022 0.1950 0.1990 0.1925 0.1925 8,927 -0.01(-3.17%)
Jul 21, 2022 0.1950 0.2000 0.1925 0.1988 4,812 -0.00(-2.21%)
Jul 20, 2022 0.2009 0.2033 0.1950 0.2033 3,093 +0.01(+5.61%)
Jul 19, 2022 0.2013 0.2092 0.1925 0.1925 15,460 -0.01(-5.54%)
Jul 18, 2022 0.2100 0.2100 0.2038 0.2038 1,327 -0.01(-5.95%)
Jul 15, 2022 0.1996 0.2186 0.1996 0.2167 15,820 +0.00(+1.69%)
Jul 14, 2022 0.2020 0.2143 0.1959 0.2131 38,123 +0.01(+5.50%)
Jul 13, 2022 0.2040 0.2077 0.2020 0.2020 37,452 -0.01(-3.81%)
Jul 12, 2022 0.2245 0.2245 0.2100 0.2100 60,506 -0.00(-2.19%)
Jul 11, 2022 0.2101 0.2195 0.2100 0.2147 19,000 -0.01(-3.20%)
Jul 08, 2022 0.2225 0.2278 0.2152 0.2218 7,045 +0.01(+3.11%)
Jul 07, 2022 0.2151 0.2151 0.2151 0.2151 1,606 -0.00(-0.97%)
Jul 06, 2022 0.2145 0.2172 0.2114 0.2172 8,100 +0.00(+0.88%)
Jul 05, 2022 0.2153 0.2153 0.2100 0.2153 2,854 +0.01(+2.52%)
Jul 01, 2022 0.1935 0.2290 0.1935 0.2100 17,100 -0.01(-4.55%)
Jun 30, 2022 0.2200 0.2323 0.2169 0.2200 43,769 -0.00(-0.54%)
Jun 29, 2022 0.2200 0.2252 0.2172 0.2212 57,722 -0.01(-3.83%)
Jun 28, 2022 0.2250 0.2300 0.2200 0.2300 12,170 +0.00(+0.70%)
Jun 27, 2022 0.2161 0.2389 0.2161 0.2284 9,543 +0.01(+3.54%)
Jun 24, 2022 0.2252 0.2300 0.2200 0.2206 28,827 -0.01(-4.09%)
Jun 23, 2022 0.2400 0.2400 0.2300 0.2300 40,000 -0.01(-4.17%)
Jun 22, 2022 0.2400 0.2470 0.2400 0.2400 20,320 -0.01(-4.61%)
Jun 21, 2022 0.2485 0.2575 0.2182 0.2516 77,500 +0.01(+2.40%)
Jun 17, 2022 0.2200 0.2483 0.2200 0.2457 21,689 +0.00(+0.57%)
Jun 16, 2022 0.2350 0.2443 0.2155 0.2443 240,100 +0.01(+3.34%)
Jun 15, 2022 0.2381 0.2432 0.2282 0.2364 21,392 -0.01(-4.41%)
Jun 14, 2022 0.2474 0.2474 0.2424 0.2473 16,100 +0.01(+2.49%)
Jun 13, 2022 0.2600 0.2600 0.2300 0.2413 97,830 -0.02(-6.36%)
Jun 10, 2022 0.2562 0.2577 0.2500 0.2577 26,490 +0.00(+1.58%)
Jun 09, 2022 0.2556 0.2600 0.2537 0.2537 10,550 -0.01(-4.05%)
Jun 08, 2022 0.2663 0.2752 0.2644 0.2644 80,990 -0.01(-2.18%)
Jun 07, 2022 0.2798 0.2798 0.2543 0.2703 77,710 -0.01(-3.29%)
Jun 06, 2022 0.2910 0.2910 0.2660 0.2795 68,405 -0.00(-0.14%)
Jun 03, 2022 0.2781 0.2803 0.2714 0.2799 12,690 -0.01(-2.13%)
Jun 02, 2022 0.2750 0.2860 0.2750 0.2860 38,730 +0.02(+7.84%)
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.