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 28, 2021 0.3180 0.3404 0.3164 0.3336 207,870 +0.02(+7.61%)
May 27, 2021 0.3006 0.3155 0.2900 0.3100 757,666 +0.01(+2.99%)
May 26, 2021 0.2690 0.3783 0.2690 0.3010 1,155,173 +0.08(+36.82%)
May 24, 2021 0.2200 0.2200 0.2200 0 +0.01(+2.37%)
May 21, 2021 0.2109 0.2156 0.2109 0.2149 7,091 +0.01(+6.60%)
May 20, 2021 0.2000 0.2096 0.1935 0.2016 69,290 -0.01(-4.27%)
May 19, 2021 0.2200 0.2200 0.1977 0.2106 188,614 -0.01(-4.96%)
May 18, 2021 0.2018 0.2216 0.2018 0.2216 779 +0.01(+6.64%)
May 17, 2021 0.2000 0.2160 0.2000 0.2078 20,212 +0.01(+3.59%)
May 14, 2021 0.1990 0.2061 0.1990 0.2006 34,090 +0.00(+0.30%)
May 13, 2021 0.1990 0.2080 0.1990 0.2000 81,365 -0.00(-1.38%)
May 12, 2021 0.1997 0.2063 0.1997 0.2028 17,470 -0.00(-2.08%)
May 11, 2021 0.2100 0.2100 0.2071 0.2071 77,305 -0.01(-5.39%)
May 10, 2021 0.2202 0.2202 0.2140 0.2189 21,091 -0.00(-0.59%)
May 07, 2021 0.2234 0.2234 0.2051 0.2202 67,280 -0.01(-2.82%)
May 06, 2021 0.2060 0.2266 0.2060 0.2266 69,123 +0.02(+11.68%)
May 05, 2021 0.2055 0.2132 0.2029 0.2029 44,388 -0.00(-1.70%)
May 04, 2021 0.2150 0.2200 0.2064 0.2064 61,428 -0.01(-4.36%)
May 03, 2021 0.2202 0.2240 0.2131 0.2158 53,978 -0.01(-4.09%)
Apr 30, 2021 0.2246 0.2300 0.2246 0.2250 86,900 -0.00(-0.57%)
Apr 29, 2021 0.2238 0.2265 0.2238 0.2263 44,357 +0.00(+0.13%)
Apr 28, 2021 0.2213 0.2279 0.2014 0.2260 109,788 +0.00(+0.36%)
Apr 27, 2021 0.2300 0.2300 0.2197 0.2252 61,710 +0.00(+0.27%)
Apr 26, 2021 0.2160 0.2287 0.2160 0.2246 87,029 +0.00(+1.58%)
Apr 23, 2021 0.2181 0.2237 0.1994 0.2211 52,000 +0.01(+6.40%)
Apr 22, 2021 0.1998 0.2172 0.1998 0.2078 16,221 -0.00(-1.09%)
Apr 21, 2021 0.2140 0.2140 0.1950 0.2101 36,200 -0.00(-1.82%)
Apr 20, 2021 0.2185 0.2185 0.1990 0.2140 28,050 +0.01(+6.57%)
Apr 19, 2021 0.2186 0.2231 0.2000 0.2008 91,663 -0.02(-6.99%)
Apr 16, 2021 0.2279 0.2294 0.2080 0.2159 132,500 -0.01(-5.02%)
Apr 15, 2021 0.2000 0.2284 0.2000 0.2273 177,895 +0.01(+4.27%)
Apr 14, 2021 0.2000 0.2246 0.2000 0.2180 112,065 +0.00(+1.54%)
Apr 13, 2021 0.2012 0.2239 0.2012 0.2147 115,350 -0.01(-2.76%)
Apr 12, 2021 0.2161 0.2208 0.2025 0.2208 70,090 +0.01(+5.14%)
Apr 09, 2021 0.2144 0.2250 0.2050 0.2100 22,700 -0.01(-4.55%)
Apr 08, 2021 0.2200 0.2250 0.2200 0.2200 60,050 +0.00(+0.00%)
Apr 07, 2021 0.2030 0.2229 0.2030 0.2200 88,175 +0.01(+3.24%)
Apr 06, 2021 0.1950 0.2147 0.1900 0.2131 199,535 +0.02(+11.16%)
Apr 05, 2021 0.1900 0.1942 0.1850 0.1917 28,760 +0.01(+6.50%)
Apr 01, 2021 0.1964 0.1964 0.1800 0.1800 6,800 -0.01(-5.41%)
Mar 31, 2021 0.1756 0.1949 0.1756 0.1903 29,100 +0.00(+1.60%)
Mar 30, 2021 0.1917 0.1979 0.1838 0.1873 20,613 +0.00(+2.52%)
Mar 29, 2021 0.1867 0.1918 0.1810 0.1827 9,470 -0.00(-1.24%)
Mar 26, 2021 0.1839 0.1987 0.1839 0.1850 61,200 -0.01(-7.08%)
Mar 25, 2021 0.1865 0.2039 0.1850 0.1991 24,382 +0.00(+0.05%)
Mar 24, 2021 0.1988 0.1999 0.1863 0.1990 42,075 +0.00(+0.76%)
Mar 23, 2021 0.2005 0.2114 0.1941 0.1975 58,705 -0.00(-1.59%)
Mar 22, 2021 0.2090 0.2130 0.1960 0.2007 31,813 -0.01(-5.64%)
Mar 19, 2021 0.2109 0.2127 0.2012 0.2127 33,100 +0.00(+2.26%)
Mar 18, 2021 0.2088 0.2094 0.2011 0.2080 39,233 +0.00(+0.29%)
Mar 17, 2021 0.2035 0.2074 0.2000 0.2074 34,620 +0.00(+1.57%)
Mar 16, 2021 0.2046 0.2130 0.2041 0.2042 15,260 -0.00(-1.45%)
Mar 15, 2021 0.2023 0.2133 0.2023 0.2072 9,442 +0.00(+1.02%)
Mar 12, 2021 0.2051 0.2051 0.2013 0.2051 3,200 +0.00(+0.54%)
Mar 11, 2021 0.2000 0.2119 0.2000 0.2040 24,334 +0.00(+0.99%)
Mar 10, 2021 0.2050 0.2100 0.2008 0.2020 42,196 -0.01(-5.16%)
Mar 09, 2021 0.2048 0.2130 0.2047 0.2130 11,703 +0.01(+3.00%)
Mar 08, 2021 0.2073 0.2152 0.2002 0.2068 43,200 -0.00(-1.24%)
Mar 05, 2021 0.2052 0.2150 0.2036 0.2094 96,000 +0.00(+1.31%)
Mar 04, 2021 0.2076 0.2111 0.2048 0.2067 91,798 -0.01(-3.14%)
Mar 03, 2021 0.2022 0.2139 0.2001 0.2134 66,965 -0.00(-0.28%)
Mar 02, 2021 0.1978 0.2146 0.1978 0.2140 31,776 +0.01(+6.68%)
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.