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 (%)
May 31, 2019 0.0900 0.0961 0.0800 0.0873 10,800 -0.00(-3.00%)
May 30, 2019 0.1050 0.1050 0.0900 0.0900 10,140 -0.02(-18.18%)
May 29, 2019 0.0900 0.1130 0.0900 0.1100 26,700 +0.02(+20.61%)
May 28, 2019 0.0977 0.0988 0.0870 0.0912 140,000 -0.01(-7.03%)
May 24, 2019 0.0893 0.1095 0.0893 0.0981 15,900 -0.00(-3.92%)
May 23, 2019 0.0887 0.1027 0.0880 0.1021 7,260 +0.01(+10.98%)
May 22, 2019 0.1040 0.1040 0.0880 0.0920 6,640 -0.01(-14.02%)
May 21, 2019 0.1000 0.1100 0.0840 0.1070 33,967 -0.01(-6.96%)
May 20, 2019 0.0792 0.1150 0.0792 0.1150 11,122 +0.00(+1.86%)
May 17, 2019 0.0990 0.1129 0.0976 0.1129 36,400 +0.01(+5.91%)
May 16, 2019 0.0858 0.1100 0.0817 0.1066 94,776 +0.01(+13.40%)
May 15, 2019 0.0910 0.1000 0.0900 0.0940 64,163 +0.00(+3.30%)
May 14, 2019 0.1030 0.1030 0.0910 0.0910 13,152 -0.01(-13.99%)
May 13, 2019 0.0956 0.1100 0.0940 0.1058 37,760 -0.00(-0.47%)
May 10, 2019 0.0976 0.1063 0.0943 0.1063 36,400 -0.00(-3.36%)
May 09, 2019 0.1025 0.1180 0.1025 0.1100 5,872 +0.00(+0.09%)
May 08, 2019 0.1100 0.1100 0.1099 0.1099 1,980 +0.00(+3.68%)
May 07, 2019 0.1180 0.1180 0.1060 0.1060 13,665 -0.01(-6.69%)
May 06, 2019 0.0900 0.1175 0.0900 0.1136 24,140 +0.01(+12.48%)
May 03, 2019 0.1000 0.1010 0.0956 0.1010 50,500 -0.00(-1.56%)
May 02, 2019 0.1046 0.1057 0.0939 0.1026 23,225 -0.00(-3.57%)
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.