Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algold Resources (TSV: ALG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 0.2300 0.2400 0.2250 0.2400 196,005 +0.01(+6.67%)
Jan 30, 2019 0.2450 0.2450 0.2250 0.2250 48,500 -0.01(-6.25%)
Jan 29, 2019 0.2650 0.2650 0.2250 0.2400 159,400 -0.02(-7.69%)
Jan 28, 2019 0.2650 0.2650 0.2600 0.2600 82,000 +0.00(+0.00%)
Jan 25, 2019 0.2700 0.2700 0.2600 0.2600 20,300 +0.00(+0.00%)
Jan 24, 2019 0.2550 0.2950 0.2450 0.2600 161,899 -0.04(-14.75%)
Jan 23, 2019 0.2850 0.3050 0.2650 0.3050 4,600 +0.02(+5.17%)
Jan 22, 2019 0.3000 0.3000 0.2900 0.2900 9,507 +0.00(+0.00%)
Jan 21, 2019 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Jan 18, 2019 0.2900 0.2900 0.2900 0.2900 500 -0.01(-1.69%)
Jan 17, 2019 0.2950 0.3000 0.2950 0.2950 14,170 -0.02(-4.84%)
Jan 16, 2019 0.3150 0.3150 0.2850 0.3100 47,500 -0.02(-6.06%)
Jan 14, 2019 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Jan 11, 2019 0.3200 0.3200 0.3200 0.3200 108,450 -0.01(-1.54%)
Jan 10, 2019 0.3300 0.3300 0.3150 0.3250 40,500 +0.01(+1.56%)
Jan 09, 2019 0.3200 0.3450 0.3200 0.3200 263,265 +0.00(+0.00%)
Jan 08, 2019 0.3200 0.3200 0.3200 0.3200 46,000 -0.01(-3.03%)
Jan 07, 2019 0.3800 0.3800 0.3300 0.3300 104,123 -0.05(-13.16%)
Jan 04, 2019 0.3850 0.3900 0.3800 0.3800 90,200 -0.01(-1.30%)
Jan 03, 2019 0.3800 0.4000 0.3800 0.3850 100,000 +0.02(+4.05%)
Jan 02, 2019 0.3700 0.3700 0.3600 0.3700 45,500 +0.00(+0.00%)
Dec 31, 2018 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Dec 28, 2018 0.3700 0.3700 0.3650 0.3650 42,579 -0.01(-1.35%)
Dec 27, 2018 0.3700 0.3700 0.3700 0.3700 5,511 +0.00(+0.00%)
Dec 24, 2018 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Dec 21, 2018 0.4000 0.4000 0.4000 0.4000 20,000 +0.02(+5.26%)
Dec 20, 2018 0.3800 0.3800 0.3800 0.3800 17,950 +0.00(+0.00%)
Dec 19, 2018 0.3800 0.3800 0.3800 7 +0.00(+0.00%)
Dec 18, 2018 0.3650 0.3800 0.3600 0.3800 19,780 +0.01(+2.70%)
Dec 17, 2018 0.3800 0.3800 0.3700 0.3700 3,871 +0.00(+0.00%)
Dec 14, 2018 0.3900 0.3900 0.3700 0.3700 46,560 -0.06(-13.95%)
Dec 13, 2018 0.4300 0.4300 0.4300 0.4300 4,000 +0.04(+11.69%)
Dec 12, 2018 0.3750 0.3850 0.3750 0.3850 5,602 -0.02(-3.75%)
Dec 11, 2018 0.4200 0.4200 0.4000 0.4000 15,600 -0.05(-11.11%)
Dec 10, 2018 0.4500 0.4500 0.4500 399 +0.00(+0.00%)
Dec 07, 2018 0.4550 0.4550 0.4500 0.4500 7,000 -0.02(-3.23%)
Dec 06, 2018 0.4650 0.4700 0.4600 0.4650 27,745 -0.01(-2.11%)
Dec 05, 2018 0.5000 0.5000 0.4750 0.4750 95,500 +0.01(+3.26%)
Dec 04, 2018 0.4900 0.4900 0.4600 0.4600 3,500 -0.02(-4.17%)
Dec 03, 2018 0.4900 0.4900 0.4800 0.4800 30,700 +0.00(+0.00%)
Nov 30, 2018 0.4850 0.4850 0.4800 0.4800 1,781 +0.03(+6.67%)
Nov 29, 2018 0.6000 0.6000 0.4500 0.4500 122,976 -0.19(-29.69%)
Nov 28, 2018 0.6000 0.6500 0.6000 0.6400 6,000 -0.07(-9.86%)
Nov 27, 2018 0.7100 0.7100 0.7100 0.7100 7,035 -0.19(-21.11%)
Nov 26, 2018 0.9000 0.9000 0.9000 0.9000 3,536 +0.00(+0.00%)
Nov 23, 2018 0.9000 0.9000 0.9000 300 +0.00(+0.00%)
Nov 22, 2018 0.9000 0.9000 0.9000 22 +0.00(+0.00%)
Nov 20, 2018 0.9000 0.9000 0.9000 0 +0.06(+7.14%)
Nov 16, 2018 0.8400 0.8400 0.8400 0 -0.16(-16.00%)
Nov 14, 2018 1.000 1.000 1.000 0 +0.34(+51.52%)
Nov 13, 2018 0.6600 0.6600 0.6600 0.6600 3,688 -0.01(-1.49%)
Nov 12, 2018 0.7500 0.7500 0.6700 0.6700 4,000 -0.10(-12.99%)
Nov 09, 2018 0.7700 0.7700 0.7700 0.7700 5,023 -0.02(-2.53%)
Nov 08, 2018 0.7900 0.7900 0.7900 0.7900 2,000 -0.01(-1.25%)
Nov 07, 2018 0.8000 0.8000 0.8000 12 +0.00(+0.00%)
Nov 05, 2018 0.8000 0.8000 0.8000 0 +0.21(+35.59%)
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.