Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Allegiant Gold Ltd (OP: AUXXF )

0.1250 -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 (%)
Jun 29, 2018 0.3360 0.3537 0.3360 0.3500 36,280 +0.01(+2.94%)
Jun 28, 2018 0.3300 0.3679 0.3300 0.3400 12,481 +0.01(+2.22%)
Jun 27, 2018 0.3600 0.3600 0.3310 0.3326 101,820 -0.03(-8.83%)
Jun 26, 2018 0.3516 0.3663 0.3500 0.3648 73,640 +0.03(+8.44%)
Jun 25, 2018 0.3366 0.3886 0.3247 0.3364 176,202 -0.00(-0.24%)
Jun 22, 2018 0.3500 0.3578 0.3300 0.3372 42,268 -0.01(-3.02%)
Jun 21, 2018 0.3354 0.3609 0.3300 0.3477 180,891 +0.02(+5.78%)
Jun 20, 2018 0.2667 0.3500 0.2667 0.3287 299,361 +0.06(+22.10%)
Jun 19, 2018 0.2647 0.2800 0.2509 0.2692 19,591 +0.00(+1.58%)
Jun 18, 2018 0.2794 0.2794 0.2650 0.2650 9,366 -0.01(-1.85%)
Jun 15, 2018 0.2510 0.2510 0.2700 21,879 +0.02(+7.57%)
Jun 14, 2018 0.2557 0.2630 0.2500 0.2510 8,729 -0.01(-3.46%)
Jun 13, 2018 0.2635 0.2790 0.2600 0.2600 47,720 -0.01(-3.70%)
Jun 12, 2018 0.2553 0.2862 0.2553 0.2700 59,294 +0.00(+1.73%)
Jun 11, 2018 0.2800 0.2800 0.2647 0.2654 48,634 +0.00(+1.14%)
Jun 08, 2018 0.2617 0.2700 0.2617 0.2624 5,879 -0.00(-1.24%)
Jun 07, 2018 0.2710 0.2750 0.2607 0.2657 19,792 -0.02(-6.34%)
Jun 06, 2018 0.2789 0.2880 0.2730 0.2837 36,354 +0.02(+6.77%)
Jun 05, 2018 0.2766 0.2793 0.2657 0.2657 3,876 -0.01(-5.11%)
Jun 04, 2018 0.2607 0.3000 0.2607 0.2800 42,700 +0.02(+5.66%)
Jun 01, 2018 0.2729 0.3000 0.2650 0.2650 14,880 -0.02(-7.54%)
May 31, 2018 0.2827 0.2910 0.2634 0.2866 30,016 -0.00(-1.17%)
May 30, 2018 0.2800 0.2910 0.2650 0.2900 19,629 +0.00(+0.03%)
May 29, 2018 0.2650 0.2899 0.2525 0.2899 54,276 +0.03(+11.46%)
May 25, 2018 0.2601 0.2601 0.2601 0 -0.00(-0.59%)
May 24, 2018 0.2829 0.2924 0.2500 0.2616 120,696 -0.02(-7.72%)
May 23, 2018 0.2864 0.2960 0.2747 0.2835 27,820 -0.01(-2.23%)
May 22, 2018 0.3050 0.3092 0.2900 0.2900 24,550 -0.02(-5.51%)
May 21, 2018 0.3053 0.3069 0.3053 0.3069 5,090 +0.01(+2.06%)
May 18, 2018 0.2745 0.3120 0.2740 0.3007 26,100 +0.02(+7.71%)
May 17, 2018 0.3059 0.3059 0.2792 0.2792 8,636 -0.01(-4.15%)
May 16, 2018 0.3102 0.3180 0.2850 0.2913 31,804 -0.01(-3.29%)
May 15, 2018 0.2731 0.3050 0.2670 0.3012 48,338 +0.00(+0.37%)
May 14, 2018 0.2801 0.3001 0.2772 0.3001 30,548 +0.01(+3.48%)
May 11, 2018 0.3000 0.3001 0.2800 0.2900 24,646 -0.01(-3.33%)
May 10, 2018 0.3191 0.3200 0.2910 0.3000 49,982 -0.01(-4.21%)
May 09, 2018 0.3320 0.3320 0.3100 0.3132 53,438 +0.00(+0.22%)
May 08, 2018 0.3067 0.3182 0.3067 0.3125 17,948 +0.00(+0.81%)
May 07, 2018 0.3266 0.3266 0.3092 0.3100 8,613 -0.01(-4.53%)
May 04, 2018 0.3300 0.3300 0.3115 0.3247 55,770 +0.01(+2.11%)
May 03, 2018 0.3090 0.3185 0.3055 0.3180 15,854 +0.00(+0.28%)
May 02, 2018 0.3288 0.3371 0.3100 0.3171 30,135 -0.00(-0.91%)
May 01, 2018 0.3212 0.3213 0.3050 0.3200 26,516 -0.00(-0.56%)
Apr 30, 2018 0.3230 0.3300 0.3110 0.3218 50,213 -0.02(-4.79%)
Apr 27, 2018 0.3166 0.3380 0.3129 0.3380 47,996 +0.03(+9.39%)
Apr 26, 2018 0.3154 0.3320 0.3090 0.3090 35,750 -0.01(-4.33%)
Apr 25, 2018 0.3300 0.3348 0.3183 0.3230 33,385 -0.01(-2.42%)
Apr 24, 2018 0.3329 0.3392 0.3310 0.3310 19,704 -0.00(-0.57%)
Apr 23, 2018 0.3376 0.3520 0.3310 0.3329 50,257 -0.01(-1.89%)
Apr 20, 2018 0.3635 0.3635 0.3393 0.3393 28,460 -0.03(-8.03%)
Apr 19, 2018 0.3980 0.3980 0.3638 0.3689 25,220 -0.01(-1.62%)
Apr 18, 2018 0.3819 0.4138 0.3510 0.3750 134,562 +0.02(+4.17%)
Apr 17, 2018 0.3500 0.3845 0.3500 0.3600 42,967 +0.01(+2.04%)
Apr 16, 2018 0.3537 0.3758 0.3457 0.3528 30,619 -0.01(-2.67%)
Apr 13, 2018 0.3358 0.3660 0.3358 0.3625 9,217 +0.01(+3.12%)
Apr 12, 2018 0.3600 0.3636 0.3310 0.3515 32,793 +0.00(+0.43%)
Apr 11, 2018 0.3510 0.3800 0.3368 0.3500 52,730 -0.02(-5.46%)
Apr 10, 2018 0.3439 0.3702 0.3307 0.3702 34,375 +0.03(+8.88%)
Apr 09, 2018 0.3502 0.3590 0.3200 0.3400 141,792 -0.01(-1.73%)
Apr 06, 2018 0.3663 0.3867 0.3460 0.3460 44,277 -0.03(-7.56%)
Apr 05, 2018 0.3949 0.3970 0.3700 0.3743 39,232 -0.02(-5.38%)
Apr 04, 2018 0.3913 0.3968 0.3840 0.3956 32,031 +0.00(+0.82%)
Apr 03, 2018 0.3900 0.4020 0.3900 0.3924 13,180 +0.00(+0.20%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.