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, 2021 0.2550 0.2540 0.2532 0.2582 29,954 +0.00(+1.81%)
Nov 29, 2021 0.2600 0.2670 0.2531 0.2536 30,071 -0.00(-1.51%)
Nov 26, 2021 0.2613 0.2674 0.2575 0.2575 14,014 -0.01(-4.63%)
Nov 24, 2021 0.2700 0.2741 0.2700 0.2700 39,244 +0.00(+0.00%)
Nov 23, 2021 0.2738 0.2800 0.2700 0.2700 35,556 -0.02(-6.57%)
Nov 22, 2021 0.2600 0.2890 0.2519 0.2890 111,914 -0.01(-3.79%)
Nov 19, 2021 0.3024 0.3024 0.2936 0.3004 5,150 -0.00(-0.92%)
Nov 18, 2021 0.3127 0.3032 0.3032 0.3032 70,890 -0.01(-2.19%)
Nov 17, 2021 0.3111 0.3186 0.3100 0.3100 29,455 +0.00(+0.00%)
Nov 16, 2021 0.2997 0.3118 0.2997 0.3100 79,818 +0.00(+0.65%)
Nov 15, 2021 0.2800 0.3087 0.2800 0.3080 121,769 +0.02(+8.37%)
Nov 12, 2021 0.2820 0.2842 0.2748 0.2842 58,694 +0.00(+0.39%)
Nov 11, 2021 0.2849 0.3030 0.2601 0.2831 49,036 -0.02(-5.63%)
Nov 10, 2021 0.2717 0.3000 0.3000 51,055 +0.04(+14.90%)
Nov 09, 2021 0.2731 0.2784 0.2611 0.2611 35,103 -0.02(-6.08%)
Nov 08, 2021 0.2750 0.2806 0.2655 0.2780 15,640 +0.02(+6.92%)
Nov 05, 2021 0.2600 0.2607 0.2600 0.2600 7,650 +0.01(+2.73%)
Nov 04, 2021 0.2700 0.2700 0.2494 0.2531 27,469 -0.02(-5.95%)
Nov 03, 2021 0.2487 0.2691 0.2413 0.2691 19,132 +0.02(+9.39%)
Nov 02, 2021 0.2521 0.2521 0.2455 0.2460 29,184 +0.00(+0.41%)
Nov 01, 2021 0.2490 0.2500 0.2450 0.2450 41,190 -0.00(-0.81%)
Oct 29, 2021 0.2490 0.2581 0.2453 0.2470 14,152 -0.02(-6.40%)
Oct 28, 2021 0.2639 0.2639 0.2624 0.2639 20,135 +0.01(+5.35%)
Oct 27, 2021 0.2269 0.2538 0.2450 0.2505 27,020 +0.00(+1.83%)
Oct 26, 2021 0.2517 0.2517 0.2460 0.2460 12,003 -0.01(-5.38%)
Oct 25, 2021 0.2760 0.2760 0.2514 0.2600 72,613 -0.00(-1.66%)
Oct 22, 2021 0.2514 0.2723 0.2514 0.2644 45,084 +0.01(+5.80%)
Oct 21, 2021 0.2599 0.2599 0.2482 0.2499 13,100 -0.01(-3.77%)
Oct 20, 2021 0.2400 0.2597 0.2400 0.2597 3,531 +0.02(+8.30%)
Oct 19, 2021 0.2469 0.2547 0.2398 0.2398 20,511 -0.02(-7.23%)
Oct 18, 2021 0.2621 0.2713 0.2500 0.2585 20,765 -0.01(-2.75%)
Oct 15, 2021 0.2010 0.2853 0.2010 0.2658 22,060 -0.01(-5.24%)
Oct 14, 2021 0.2785 0.2965 0.2747 0.2805 56,237 +0.00(+0.47%)
Oct 13, 2021 0.2572 0.2792 0.2506 0.2792 21,280 +0.02(+9.79%)
Oct 12, 2021 0.2537 0.2543 0.2515 0.2543 4,607 +0.01(+5.00%)
Oct 11, 2021 0.2230 0.2618 0.2220 0.2422 16,589 -0.01(-2.42%)
Oct 08, 2021 0.2351 0.2593 0.2281 0.2482 53,396 +0.01(+3.68%)
Oct 07, 2021 0.2431 0.2450 0.2394 0.2394 26,115 -0.01(-4.24%)
Oct 06, 2021 0.2500 0.2500 0.2500 0.2500 6,280 -0.00(-0.28%)
Oct 05, 2021 0.2600 0.2600 0.2500 0.2507 11,953 -0.02(-7.42%)
Oct 04, 2021 0.2720 0.2730 0.2600 0.2708 15,660 +0.01(+4.35%)
Oct 01, 2021 0.2800 0.2800 0.2524 0.2595 21,131 -0.01(-2.08%)
Sep 30, 2021 0.2584 0.2650 0.2549 0.2650 2,426 -0.01(-3.39%)
Sep 29, 2021 0.2850 0.2850 0.2695 0.2743 38,113 -0.01(-2.73%)
Sep 28, 2021 0.2850 0.2885 0.2750 0.2820 7,031 +0.01(+4.72%)
Sep 27, 2021 0.2743 0.2803 0.2675 0.2693 38,537 -0.00(-0.26%)
Sep 24, 2021 0.2620 0.2700 0.2502 0.2700 15,780 +0.02(+8.00%)
Sep 23, 2021 0.2510 0.2610 0.2227 0.2500 213,055 -0.01(-1.96%)
Sep 22, 2021 0.2500 0.2626 0.2462 0.2550 28,912 -0.00(-1.32%)
Sep 21, 2021 0.2494 0.2598 0.2270 0.2584 42,346 +0.02(+6.60%)
Sep 20, 2021 0.2607 0.2651 0.2338 0.2424 64,698 -0.03(-11.21%)
Sep 17, 2021 0.2758 0.2758 0.2503 0.2730 14,315 +0.00(+1.00%)
Sep 16, 2021 0.2677 0.2755 0.2634 0.2703 166,119 -0.01(-2.31%)
Sep 15, 2021 0.3100 0.3100 0.2767 0.2767 49,780 -0.03(-10.02%)
Sep 14, 2021 0.2938 0.3100 0.2871 0.3075 45,170 +0.01(+1.72%)
Sep 13, 2021 0.2912 0.3100 0.2880 0.3023 9,861 -0.00(-0.95%)
Sep 10, 2021 0.3020 0.3183 0.2976 0.3052 54,960 +0.01(+2.28%)
Sep 09, 2021 0.2820 0.2984 0.2820 0.2984 14,800 +0.02(+6.76%)
Sep 08, 2021 0.2955 0.3010 0.2776 0.2795 12,109 -0.02(-6.83%)
Sep 07, 2021 0.3072 0.3075 0.2942 0.3000 8,423 -0.00(-0.33%)
Sep 03, 2021 0.2905 0.3151 0.2900 0.3010 44,942 +0.00(+0.94%)
Sep 02, 2021 0.3099 0.3100 0.2982 0.2982 12,980 -0.00(-1.58%)
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.