Allegiant Gold Ltd (OP: AUXXF )

0.2202 USD -0.0064 (-2.82%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.