Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegiant Gold Ltd (OP: AUXXF )

0.1199 -0.0054 (-4.31%)
Streaming Delayed Price Updated: 12:55 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.1241 0.1261 0.1199 0.1199 101,000 -0.01(-4.31%)
Sep 19, 2024 0.1192 0.1253 0.1186 0.1253 43,517 +0.00(+0.00%)
Sep 18, 2024 0.1227 0.1253 0.1227 0.1253 383 -0.00(-0.56%)
Sep 17, 2024 0.1298 0.1299 0.1254 0.1260 110,978 +0.00(+2.94%)
Sep 16, 2024 0.1259 0.1288 0.1224 0.1224 40,015 -0.01(-5.85%)
Sep 13, 2024 0.1280 0.1300 0.1280 0.1300 20,000 +0.01(+6.12%)
Sep 12, 2024 0.1442 0.1442 0.1225 0.1225 112,470 -0.00(-3.85%)
Sep 11, 2024 0.1274 0.1274 0.1274 0.1274 25,020 -0.00(-1.01%)
Sep 10, 2024 0.1339 0.1354 0.1287 0.1287 31,724 -0.01(-4.95%)
Sep 09, 2024 0.1400 0.1420 0.1345 0.1354 55,462 -0.00(-2.45%)
Sep 06, 2024 0.1354 0.1388 0.1354 0.1388 5,200 -0.00(-2.94%)
Sep 05, 2024 0.1437 0.1450 0.1400 0.1430 23,592 -0.01(-5.17%)
Sep 04, 2024 0.1479 0.1508 0.1479 0.1508 32,470 +0.00(+3.29%)
Sep 03, 2024 0.1459 0.1460 0.1411 0.1460 112,190 +0.00(+0.90%)
Aug 30, 2024 0.1447 0.1447 0.1447 0.1447 327 +0.00(+2.19%)
Aug 29, 2024 0.1370 0.1416 0.1370 0.1416 34,450 -0.00(-1.80%)
Aug 28, 2024 0.1606 0.1606 0.1442 0.1442 3,440 -0.00(-1.64%)
Aug 26, 2024 0.1466 16 +0.00(+0.41%)
Aug 23, 2024 0.1354 0.1460 0.1354 0.1460 55,690 +0.01(+7.83%)
Aug 22, 2024 0.1420 0.1420 0.1354 0.1354 34,000 -0.01(-8.45%)
Aug 21, 2024 0.1461 0.1479 0.1461 0.1479 81,940 +0.01(+4.30%)
Aug 20, 2024 0.1460 0.1500 0.1400 0.1418 104,800 +0.00(+1.21%)
Aug 16, 2024 0.1401 10 +0.02(+15.79%)
Aug 15, 2024 0.1333 0.1333 0.1210 0.1210 24,100 -0.02(-13.01%)
Aug 13, 2024 0.1391 0 +0.01(+3.81%)
Aug 12, 2024 0.1348 0.1348 0.1250 0.1340 8,821 -0.00(-1.47%)
Aug 09, 2024 0.1388 0.1388 0.1360 0.1360 12,001 +0.00(+0.37%)
Aug 08, 2024 0.1200 0.1355 0.1200 0.1355 4,601 -0.00(-1.60%)
Aug 06, 2024 0.1377 0 +0.00(+0.00%)
Aug 05, 2024 0.1200 0.1377 0.1200 0.1377 17,025 +0.00(+3.77%)
Aug 02, 2024 0.1327 0.1327 0.1327 0.1327 384 -0.00(-0.67%)
Aug 01, 2024 0.1312 0.1364 0.1300 0.1336 52,500 +0.01(+7.74%)
Jul 31, 2024 0.1327 0.1327 0.1240 0.1240 15,501 -0.02(-11.05%)
Jul 30, 2024 0.1394 0.1394 0.1394 0.1394 2,510 -0.00(-1.13%)
Jul 29, 2024 0.1410 0.1410 0.1410 0.1410 128 -0.00(-0.98%)
Jul 26, 2024 0.1220 0.1424 0.1220 0.1424 6,500 +0.00(+3.26%)
Jul 25, 2024 0.1382 0.1470 0.1295 0.1379 2,590 +0.00(+0.58%)
Jul 24, 2024 0.1371 0.1372 0.1371 0.1371 11,040 -0.01(-4.26%)
Jul 23, 2024 0.1340 0.1520 0.1305 0.1432 78,410 +0.01(+10.07%)
Jul 22, 2024 0.1290 0.1485 0.1290 0.1301 106,200 -0.00(-1.44%)
Jul 19, 2024 0.1320 0.1320 0.1310 0.1320 5,200 -0.01(-6.12%)
Jul 18, 2024 0.1530 0.1530 0.1406 0.1406 8,628 -0.00(-0.50%)
Jul 17, 2024 0.1413 0.1466 0.1413 0.1413 4,000 -0.01(-3.62%)
Jul 16, 2024 0.1449 0.1500 0.1440 0.1466 110,440 +0.01(+4.42%)
Jul 15, 2024 0.1395 0.1404 0.1395 0.1404 1,940 -0.00(-1.61%)
Jul 12, 2024 0.1427 0.1427 0.1427 0.1427 12,500 +0.00(+2.22%)
Jul 11, 2024 0.1437 0.1437 0.1396 0.1396 52,200 +0.00(+3.10%)
Jul 10, 2024 0.1354 0.1354 0.1354 0.1354 300 -0.00(-3.29%)
Jul 09, 2024 0.1435 0.1450 0.1400 0.1400 43,792 -0.00(-2.91%)
Jul 08, 2024 0.1442 0.1442 0.1442 0.1442 800 -0.01(-4.25%)
Jul 05, 2024 0.1400 0.1550 0.1400 0.1506 358,603 +0.01(+7.57%)
Jul 03, 2024 0.1219 0.1503 0.1219 0.1400 69,839 +0.02(+16.09%)
Jul 02, 2024 0.1200 0.1206 0.1163 0.1206 60,140 -0.00(-0.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.