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 (%)
Oct 31, 2016 0.3550 0.3550 0.3400 0.3500 192,272 +0.00(+0.00%)
Oct 28, 2016 0.3400 0.3500 0.3300 0.3500 312,500 +0.02(+6.06%)
Oct 27, 2016 0.3450 0.3450 0.3250 0.3300 145,750 -0.01(-4.35%)
Oct 26, 2016 0.3550 0.3550 0.3450 0.3450 112,700 -0.01(-2.82%)
Oct 25, 2016 0.3500 0.3550 0.3400 0.3550 73,467 +0.01(+1.43%)
Oct 24, 2016 0.3500 0.3500 0.3450 0.3500 65,500 -0.01(-1.41%)
Oct 21, 2016 0.3450 0.3550 0.3400 0.3550 435,492 +0.00(+0.00%)
Oct 20, 2016 0.3500 0.3550 0.3500 0.3550 391,774 +0.00(+0.00%)
Oct 19, 2016 0.3550 0.3600 0.3400 0.3550 1,417,739 -0.01(-1.39%)
Oct 18, 2016 0.3550 0.3600 0.3500 0.3600 774,000 -0.01(-1.37%)
Oct 17, 2016 0.3600 0.3650 0.3550 0.3650 433,500 +0.00(+0.00%)
Oct 14, 2016 0.3550 0.3750 0.3550 0.3650 195,277 -0.02(-3.95%)
Oct 13, 2016 0.3450 0.3800 0.3450 0.3800 431,644 +0.03(+7.04%)
Oct 12, 2016 0.3550 0.3550 0.3400 0.3550 331,003 +0.00(+0.00%)
Oct 11, 2016 0.3550 0.3650 0.3200 0.3550 987,899 +0.01(+1.43%)
Oct 07, 2016 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Oct 06, 2016 0.3500 0.3550 0.3350 0.3400 104,311 -0.01(-2.86%)
Oct 05, 2016 0.3600 0.3700 0.3400 0.3500 424,100 -0.02(-5.41%)
Oct 04, 2016 0.3900 0.4000 0.3600 0.3700 664,797 -0.03(-7.50%)
Oct 03, 2016 0.4100 0.4100 0.3950 0.4000 223,700 +0.00(+0.00%)
Sep 30, 2016 0.4200 0.4200 0.4000 0.4000 261,200 -0.01(-2.44%)
Sep 29, 2016 0.4300 0.4300 0.4100 0.4100 75,100 -0.02(-3.53%)
Sep 28, 2016 0.4000 0.4400 0.4000 0.4250 1,437,324 +0.02(+6.25%)
Sep 27, 2016 0.3950 0.4000 0.3900 0.4000 345,364 +0.01(+1.27%)
Sep 26, 2016 0.3800 0.4000 0.3800 0.3950 688,303 +0.01(+1.28%)
Sep 23, 2016 0.3850 0.3900 0.3800 0.3900 582,900 +0.01(+2.63%)
Sep 22, 2016 0.3850 0.3850 0.3800 0.3800 159,835 -0.01(-1.30%)
Sep 21, 2016 0.3500 0.3850 0.3500 0.3850 1,101,205 +0.03(+8.45%)
Sep 20, 2016 0.3750 0.3800 0.3500 0.3550 587,281 -0.03(-6.58%)
Sep 19, 2016 0.3400 0.3800 0.3400 0.3800 1,080,572 +0.04(+11.76%)
Sep 16, 2016 0.3400 0.3450 0.3350 0.3400 77,968 -0.00(-1.45%)
Sep 15, 2016 0.3550 0.3550 0.3450 0.3450 345,181 -0.01(-1.43%)
Sep 14, 2016 0.3500 0.3550 0.3500 0.3500 860,203 +0.00(+0.00%)
Sep 13, 2016 0.3350 0.3500 0.3350 0.3500 9,500 +0.01(+2.94%)
Sep 12, 2016 0.3300 0.3500 0.3300 0.3400 81,372 -0.00(-1.45%)
Sep 09, 2016 0.3500 0.3550 0.3450 0.3450 177,110 -0.01(-2.82%)
Sep 08, 2016 0.3550 0.3800 0.3500 0.3550 1,842,536 +0.03(+10.94%)
Sep 07, 2016 0.3200 0.3300 0.3200 0.3200 326,865 +0.00(+0.00%)
Sep 06, 2016 0.3200 0.3200 0.3150 0.3200 115,237 +0.01(+1.59%)
Sep 02, 2016 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Sep 01, 2016 0.3100 0.3250 0.3100 0.3200 75,838 +0.00(+0.00%)
Aug 31, 2016 0.3200 0.3300 0.3150 0.3200 105,000 +0.01(+3.23%)
Aug 30, 2016 0.3200 0.3300 0.3100 0.3100 406,949 -0.01(-3.13%)
Aug 26, 2016 0.3200 0.3200 0.3200 339 +0.01(+1.59%)
Aug 25, 2016 0.3200 0.3200 0.3150 0.3150 170,775 -0.03(-7.35%)
Aug 24, 2016 0.3350 0.3400 0.3300 0.3400 28,087 +0.01(+3.03%)
Aug 23, 2016 0.3400 0.3400 0.3300 0.3300 22,218 -0.01(-1.49%)
Aug 22, 2016 0.3500 0.3500 0.3300 0.3350 153,934 -0.01(-4.29%)
Aug 19, 2016 0.3500 0.3600 0.3500 0.3500 69,166 -0.01(-2.78%)
Aug 18, 2016 0.3600 0.3600 0.3500 0.3600 35,127 +0.00(+0.00%)
Aug 17, 2016 0.3600 0.3600 0.3500 0.3600 206,600 +0.00(+0.00%)
Aug 16, 2016 0.3800 0.3800 0.3500 0.3600 521,743 +0.01(+2.86%)
Aug 15, 2016 0.3500 0.3650 0.3500 0.3500 233,768 +0.01(+2.94%)
Aug 11, 2016 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Aug 10, 2016 0.3400 0.3400 0.3200 0.3350 645,460 -0.01(-4.29%)
Aug 09, 2016 0.3650 0.3650 0.3400 0.3500 259,770 -0.02(-4.11%)
Aug 08, 2016 0.3650 0.3650 0.3400 0.3650 17,750 +0.02(+7.35%)
Aug 05, 2016 0.3400 0.3600 0.3200 0.3400 71,666 -0.02(-6.85%)
Aug 04, 2016 0.3650 0.3650 0.3650 0.3650 7,000 +0.01(+1.39%)
Aug 03, 2016 0.3600 0.3900 0.3550 0.3600 366,859 -0.02(-5.26%)
Aug 02, 2016 0.3600 0.3800 0.3500 0.3800 575,835 +0.01(+2.70%)
Jul 29, 2016 0.3700 0.3700 0.3700 0 +0.04(+12.12%)
Jul 28, 2016 0.3200 0.3300 0.3100 0.3300 26,733 +0.00(+0.00%)
Jul 27, 2016 0.3450 0.3450 0.3300 0.3300 24,493 +0.01(+3.13%)
Jul 26, 2016 0.3200 0.3200 0.3200 0.3200 7,000 +0.00(+0.00%)
Jul 25, 2016 0.3300 0.3500 0.3200 0.3200 192,086 -0.02(-7.25%)
Jul 22, 2016 0.3400 0.3500 0.3400 0.3450 166,000 +0.00(+0.00%)
Jul 21, 2016 0.3350 0.3500 0.3250 0.3450 148,844 +0.00(+1.47%)
Jul 20, 2016 0.3000 0.3400 0.2950 0.3400 122,500 +0.03(+9.68%)
Jul 19, 2016 0.3100 0.3100 0.3000 0.3100 94,290 +0.02(+5.08%)
Jul 18, 2016 0.2950 0.2950 0.2950 0.2950 6,364 +0.01(+1.72%)
Jul 15, 2016 0.2900 0.3100 0.2900 0.2900 36,000 -0.03(-7.94%)
Jul 14, 2016 0.3000 0.3150 0.3000 0.3150 92,401 +0.01(+1.61%)
Jul 13, 2016 0.3000 0.3150 0.3000 0.3100 259,000 +0.00(+0.00%)
Jul 12, 2016 0.3100 0.3100 0.2800 0.3100 498,838 +0.00(+0.00%)
Jul 11, 2016 0.3200 0.3250 0.3100 0.3100 90,700 -0.01(-3.13%)
Jul 08, 2016 0.3300 0.3300 0.3200 117,800 -0.01(-3.03%)
Jul 07, 2016 0.3050 0.3450 0.3000 0.3300 125,366 +0.01(+3.13%)
Jul 04, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 30, 2016 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Jun 29, 2016 0.3000 0.3100 0.3000 0.3000 179,192 +0.00(+0.00%)
Jun 28, 2016 0.3300 0.3300 0.3000 0.3000 723,864 -0.02(-6.25%)
Jun 27, 2016 0.3300 0.3300 0.3200 0.3200 59,698 -0.03(-8.57%)
Jun 24, 2016 0.3400 0.3500 0.3300 0.3500 84,109 -0.01(-2.78%)
Jun 23, 2016 0.3700 0.3700 0.3350 0.3600 344,854 +0.02(+4.35%)
Jun 22, 2016 0.3500 0.3500 0.3400 0.3450 78,000 +0.00(+0.00%)
Jun 21, 2016 0.3500 0.3500 0.3200 0.3450 171,316 -0.04(-9.21%)
Jun 20, 2016 0.3500 0.3800 0.3500 0.3800 18,919 +0.00(+0.00%)
Jun 17, 2016 0.3900 0.3900 0.3800 0.3800 26,000 +0.02(+4.11%)
Jun 16, 2016 0.3900 0.3900 0.3600 0.3650 59,100 -0.03(-6.41%)
Jun 15, 2016 0.3900 0.3900 0.3800 0.3900 70,791 +0.00(+0.00%)
Jun 14, 2016 0.3900 0.4000 0.3800 0.3900 271,130 +0.02(+5.41%)
Jun 13, 2016 0.3900 0.3950 0.3700 0.3700 320,000 -0.01(-2.63%)
Jun 10, 2016 0.3700 0.3900 0.3650 0.3800 173,126 +0.02(+4.11%)
Jun 09, 2016 0.3950 0.3950 0.3500 0.3650 1,263,192 +0.01(+2.82%)
Jun 08, 2016 0.2950 0.3800 0.2950 0.3550 157,725 +0.06(+20.34%)
Jun 07, 2016 0.2850 0.2950 0.2850 0.2950 37,503 +0.00(+0.00%)
Jun 06, 2016 0.2950 0.2950 0.2600 0.2950 362,155 +0.00(+0.00%)
Jun 03, 2016 0.2850 0.2950 0.2700 0.2950 1,693,629 +0.02(+9.26%)
Jun 02, 2016 0.2500 0.2900 0.2400 0.2700 378,211 +0.02(+8.00%)
Jun 01, 2016 0.2500 0.2500 0.2350 0.2500 248,038 +0.00(+0.00%)
May 31, 2016 0.2600 0.2700 0.2500 0.2500 108,327 -0.02(-5.66%)
May 30, 2016 0.2400 0.2700 0.2400 0.2650 29,000 +0.02(+6.00%)
May 27, 2016 0.2700 0.2700 0.2500 0.2500 99,206 +0.00(+0.00%)
May 26, 2016 0.2650 0.2900 0.2500 0.2500 584,601 -0.02(-7.41%)
May 25, 2016 0.2500 0.2700 0.2500 0.2700 244,397 +0.06(+25.58%)
May 24, 2016 0.2150 0.2300 0.2150 0.2150 58,953 +0.01(+2.38%)
May 20, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 19, 2016 0.1950 0.2000 0.1950 0.2000 42,000 +0.00(+0.00%)
May 18, 2016 0.2000 0.2000 0.2000 0.2000 143,000 +0.01(+2.56%)
May 17, 2016 0.1950 0.1950 0.1950 0.1950 9,624 -0.01(-2.50%)
May 16, 2016 0.2000 0.2000 0.2000 0.2000 47,572 +0.00(+0.00%)
May 13, 2016 0.2100 0.2100 0.2000 0.2000 195,000 +0.00(+0.00%)
May 12, 2016 0.2100 0.2100 0.2000 0.2000 70,000 -0.01(-4.76%)
May 11, 2016 0.2200 0.2250 0.2000 0.2100 103,365 +0.01(+5.00%)
May 10, 2016 0.1900 0.2000 0.1900 0.2000 2,121 +0.01(+2.56%)
May 09, 2016 0.1950 0.1950 0.1950 0.1950 1,451 -0.01(-7.14%)
May 06, 2016 0.2100 0.2100 0.2100 0.2100 51,500 +0.00(+0.00%)
May 05, 2016 0.2050 0.2100 0.2000 0.2100 71,711 +0.01(+5.00%)
May 04, 2016 0.2250 0.2250 0.2000 0.2000 73,606 -0.01(-4.76%)
May 03, 2016 0.2050 0.2100 0.2050 0.2100 28,000 +0.01(+2.44%)
May 02, 2016 0.2000 0.2200 0.2000 0.2050 193,069 +0.01(+5.13%)
Apr 29, 2016 0.1950 0.2000 0.1950 0.1950 25,564 -0.01(-2.50%)
Apr 28, 2016 0.1900 0.2100 0.1900 0.2000 221,092 +0.02(+8.11%)
Apr 27, 2016 0.1850 0.1850 0.1850 0.1850 2,682 -0.02(-11.90%)
Apr 21, 2016 0.2100 0.2100 0.2100 255 +0.03(+16.67%)
Apr 20, 2016 0.1800 0.1800 0.1800 0.1800 1,071 -0.02(-10.00%)
Apr 19, 2016 0.1850 0.2100 0.1850 0.2000 147,204 +0.04(+21.21%)
Apr 15, 2016 0.1650 0.1650 0.1650 292 -0.04(-17.50%)
Apr 14, 2016 0.1800 0.2000 0.1800 0.2000 5,145 +0.03(+17.65%)
Apr 13, 2016 0.1700 0.2000 0.1700 0.1700 205,336 -0.01(-5.56%)
Apr 12, 2016 0.2150 0.2200 0.1800 0.1800 160,041 -0.03(-14.29%)
Apr 11, 2016 0.1550 0.2200 0.1550 0.2100 423,577 +0.05(+35.48%)
Apr 08, 2016 0.1550 0.1550 0.1400 0.1550 72,725 +0.01(+3.33%)
Apr 07, 2016 0.1500 0.1700 0.1500 0.1500 75,139 +0.00(+0.00%)
Apr 06, 2016 0.1500 0.1500 0.1450 0.1500 54,168 +0.01(+7.14%)
Apr 05, 2016 0.1200 0.1500 0.1200 0.1400 89,500 +0.03(+27.27%)
Apr 04, 2016 0.1200 0.1250 0.1100 0.1100 120,000 -0.01(-8.33%)
Apr 01, 2016 0.1200 0.1500 0.1200 0.1200 204,317 +0.00(+0.00%)
Mar 31, 2016 0.1200 0.1200 0.1200 0.1200 2,500 -0.01(-4.00%)
Mar 30, 2016 0.1400 0.1400 0.1200 0.1250 62,624 -0.02(-13.79%)
Mar 29, 2016 0.1350 0.1650 0.0950 0.1450 1,217,838 +0.01(+7.41%)
Mar 28, 2016 0.1400 0.1650 0.1350 0.1350 4,959 -0.03(-18.18%)
Mar 24, 2016 0.1650 0.1650 0.1650 0 +0.04(+26.92%)
Mar 23, 2016 0.1500 0.1500 0.1250 0.1300 72,605 -0.02(-13.33%)
Mar 22, 2016 0.1500 0.1600 0.1500 0.1500 50,500 +0.00(+0.00%)
Mar 21, 2016 0.1500 0.1500 0.1200 0.1500 90,371 +0.00(+0.00%)
Mar 18, 2016 0.1500 0.1500 0.1400 0.1500 41,100 +0.02(+20.00%)
Mar 17, 2016 0.1400 0.1500 0.1250 0.1250 30,000 +0.01(+4.17%)
Mar 16, 2016 0.1200 0.1300 0.1100 0.1200 206,879 +0.01(+9.09%)
Mar 15, 2016 0.1050 0.1200 0.1000 0.1100 21,500 +0.01(+10.00%)
Mar 14, 2016 0.1000 0.1000 0.1000 0.1000 8,000 -0.01(-9.09%)
Mar 11, 2016 0.0950 0.1100 0.0950 0.1100 19,039 +0.01(+15.79%)
Mar 10, 2016 0.1100 0.1100 0.0950 0.0950 197,000 +0.01(+5.56%)
Mar 09, 2016 0.1050 0.1050 0.0900 0.0900 348,810 +0.00(+0.00%)
Mar 08, 2016 0.0950 0.0950 0.0900 0.0900 82,000 +0.00(+5.88%)
Mar 03, 2016 0.0850 0.0850 0.0850 692 +0.00(+0.00%)
Mar 02, 2016 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%)
Mar 01, 2016 0.0900 0.0900 0.0800 0.0850 201,889 -0.00(-5.56%)
Feb 29, 2016 0.0900 0.0900 0.0900 0.0900 1,750 +0.00(+0.00%)
Feb 26, 2016 0.1000 0.1000 0.0900 0.0900 12,100 +0.00(+0.00%)
Feb 25, 2016 0.0900 0.0950 0.0900 0.0900 122,001 +0.00(+5.88%)
Feb 23, 2016 0.0850 0.0850 0.0850 306 +0.01(+6.25%)
Feb 19, 2016 0.0800 0.0800 0.0800 109 +0.00(+0.00%)
Feb 18, 2016 0.0850 0.0850 0.0800 0.0800 8,000 +0.00(+0.00%)
Feb 17, 2016 0.0850 0.0850 0.0800 0.0800 12,000 +0.01(+6.67%)
Feb 16, 2016 0.0950 0.0950 0.0750 0.0750 245,000 +0.00(+0.00%)
Feb 12, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 11, 2016 0.0750 0.0950 0.0700 0.0800 192,116 +0.01(+6.67%)
Feb 10, 2016 0.0800 0.0800 0.0750 0.0750 11,000 -0.01(-6.25%)
Feb 09, 2016 0.0800 0.0800 0.0800 0.0800 5,605 +0.00(+0.00%)
Feb 08, 2016 0.0800 0.0800 0.0800 0.0800 1,679 -0.01(-5.88%)
Feb 05, 2016 0.0950 0.0950 0.0850 0.0850 90,637 +0.01(+6.25%)
Feb 04, 2016 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Feb 02, 2016 0.0750 0.0750 0.0750 145 +0.00(+0.00%)
Jan 29, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jan 27, 2016 0.0850 0.0850 0.0850 1 +0.01(+6.25%)
Jan 26, 2016 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Jan 25, 2016 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Jan 21, 2016 0.0800 0.0800 0.0800 40 +0.01(+6.67%)
Jan 20, 2016 0.0750 0.0750 0.0750 0.0750 1,466 -0.01(-6.25%)
Jan 19, 2016 0.0950 0.1100 0.0800 0.0800 172,822 +0.00(+0.00%)
Jan 12, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 11, 2016 0.0850 0.0850 0.0800 0.0800 3,500 -0.01(-5.88%)
Jan 07, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jan 06, 2016 0.0850 0.0850 0.0800 0.0800 13,823 -0.01(-5.88%)
Jan 05, 2016 0.0900 0.0900 0.0850 0.0850 4,000 -0.00(-5.56%)
Jan 04, 2016 0.1000 0.1100 0.0900 0.0900 142,725 +0.00(+0.00%)
Dec 31, 2015 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Dec 30, 2015 0.1000 0.1050 0.0750 0.0750 138,000 -0.01(-16.67%)
Dec 29, 2015 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Dec 24, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 23, 2015 0.0950 0.0950 0.0950 0.0950 2,073 +0.01(+5.56%)
Dec 22, 2015 0.0950 0.0950 0.0900 0.0900 12,000 -0.01(-5.26%)
Dec 21, 2015 0.1050 0.1100 0.0950 0.0950 141,371 +0.00(+0.00%)
Dec 17, 2015 0.0950 0.0950 0.0950 558 -0.01(-5.00%)
Dec 16, 2015 0.1000 0.1000 0.1000 0.1000 598 +0.00(+0.00%)
Dec 15, 2015 0.0950 0.1000 0.0950 0.1000 3,145 +0.01(+5.26%)
Dec 14, 2015 0.1000 0.1000 0.0950 0.0950 3,500 -0.01(-5.00%)
Dec 11, 2015 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Dec 10, 2015 0.0950 0.1000 0.0950 0.0950 14,334 -0.01(-13.64%)
Dec 09, 2015 0.1000 0.1100 0.0950 0.1100 3,000 +0.00(+0.00%)
Dec 08, 2015 0.1100 0.1100 0.1100 0.1100 1,364 +0.01(+15.79%)
Dec 07, 2015 0.0950 0.0950 0.0950 0.0950 1,500 -0.01(-5.00%)
Dec 04, 2015 0.1000 0.1000 0.0950 0.1000 37,864 -0.01(-13.04%)
Dec 02, 2015 0.1150 0.1150 0.1150 364 +0.02(+21.05%)
Dec 01, 2015 0.1000 0.1000 0.0950 0.0950 107,437 -0.01(-5.00%)
Nov 30, 2015 0.1000 0.1000 0.1000 0.1000 1,020 -0.00(-4.76%)
Nov 26, 2015 0.1050 0.1050 0.1050 40 -0.01(-8.70%)
Nov 25, 2015 0.1150 0.1150 0.1100 0.1150 53,137 +0.00(+0.00%)
Nov 24, 2015 0.1150 0.1150 0.1150 0.1150 1,500 +0.00(+0.00%)
Nov 20, 2015 0.1300 0.1300 0.1150 0.1150 69,500 -0.00(-4.17%)
Nov 18, 2015 0.1200 0.1200 0.1200 438 +0.00(+0.00%)
Nov 17, 2015 0.1300 0.1300 0.1200 0.1200 3,000 +0.00(+4.35%)
Nov 13, 2015 0.1150 0.1150 0.1150 72 -0.01(-8.00%)
Nov 12, 2015 0.1300 0.1300 0.1250 0.1250 0 +0.01(+4.17%)
Nov 10, 2015 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Nov 06, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 05, 2015 0.1400 0.1400 0.1400 0.1400 100,000 +0.01(+3.70%)
Nov 04, 2015 0.1400 0.1400 0.1350 0.1350 45,700 +0.01(+3.85%)
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.