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 (%)
Feb 28, 2020 0.0550 0.0550 0.0550 0.0550 8,419 -0.03(-31.25%)
Feb 27, 2020 0.0800 0.0800 0.0800 328 +0.00(+0.00%)
Feb 24, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 21, 2020 0.0800 0.0800 0.0800 0.0800 27,000 +0.03(+45.45%)
Feb 20, 2020 0.0800 0.0800 0.0550 0.0550 26,500 -0.03(-31.25%)
Feb 19, 2020 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Feb 14, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 13, 2020 0.0550 0.0800 0.0550 0.0800 39,677 +0.03(+45.45%)
Feb 11, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 04, 2020 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Feb 03, 2020 0.0700 0.0700 0.0700 707 +0.00(+0.00%)
Jan 27, 2020 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Jan 24, 2020 0.0850 0.0850 0.0850 10 +0.00(+0.00%)
Jan 23, 2020 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Jan 21, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jan 17, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 16, 2020 0.0800 0.0800 0.0800 0.0800 49,000 +0.00(+0.00%)
Jan 15, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Jan 10, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 09, 2020 0.0750 0.0750 0.0700 0.0700 4,014 -0.01(-12.50%)
Jan 07, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 06, 2020 0.0800 0.0800 0.0800 0.0800 8,003 +0.00(+0.00%)
Jan 03, 2020 0.0850 0.0900 0.0800 0.0800 84,399 -0.01(-5.88%)
Jan 02, 2020 0.0800 0.0850 0.0800 0.0850 118,200 +0.01(+13.33%)
Dec 31, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 30, 2019 0.0550 0.0700 0.0550 0.0700 7,379 +0.01(+7.69%)
Dec 27, 2019 0.0700 0.0700 0.0650 0.0650 157,000 -0.01(-18.75%)
Dec 24, 2019 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Dec 23, 2019 0.0500 0.0500 0.0500 0.0500 43,529 +0.00(+0.00%)
Dec 20, 2019 0.0550 0.0550 0.0500 0.0500 79,000 -0.00(-9.09%)
Dec 19, 2019 0.0550 0.0550 0.0500 0.0550 386,251 -0.00(-8.33%)
Dec 18, 2019 0.0600 0.0600 0.0600 0.0600 23,800 +0.00(+0.00%)
Dec 17, 2019 0.0650 0.0650 0.0500 0.0600 97,290 -0.01(-7.69%)
Dec 16, 2019 0.0650 0.0700 0.0500 0.0650 413,438 +0.00(+0.00%)
Dec 13, 2019 0.0800 0.0800 0.0650 0.0650 215,100 -0.01(-13.33%)
Dec 12, 2019 0.0800 0.0800 0.0750 0.0750 52,000 -0.01(-11.76%)
Dec 10, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 09, 2019 0.0900 0.0900 0.0900 0.0900 64,000 +0.00(+5.88%)
Dec 06, 2019 0.1000 0.1000 0.0800 0.0850 261,880 -0.00(-5.56%)
Dec 05, 2019 0.0900 0.0900 0.0900 0.0900 97,005 +0.00(+0.00%)
Dec 04, 2019 0.1100 0.1100 0.0900 0.0900 77,107 -0.03(-25.00%)
Dec 03, 2019 0.1100 0.1200 0.1100 0.1200 2,036 +0.01(+9.09%)
Nov 29, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 28, 2019 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+9.52%)
Nov 27, 2019 0.1050 0.1050 0.1050 0.1050 15,000 -0.01(-4.55%)
Nov 26, 2019 0.1150 0.1150 0.1100 0.1100 21,007 -0.01(-8.33%)
Nov 25, 2019 0.1200 0.1200 0.1200 0.1200 19,500 +0.00(+0.00%)
Nov 22, 2019 0.1200 0.1200 0.1200 250 +0.00(+0.00%)
Nov 21, 2019 0.1200 0.1200 0.1200 0.1200 3,335 +0.00(+0.00%)
Nov 20, 2019 0.1200 0.1200 0.1200 0.1200 10,000 -0.02(-17.24%)
Nov 19, 2019 0.1450 0.1450 0.1450 250 +0.00(+0.00%)
Nov 18, 2019 0.1450 0.1450 0.1450 0.1450 10,007 +0.02(+20.83%)
Nov 14, 2019 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Nov 13, 2019 0.1000 0.1000 0.1000 0.1000 8,000 -0.01(-9.09%)
Nov 12, 2019 0.1100 0.1100 0.1100 300 +0.00(+0.00%)
Nov 11, 2019 0.1100 0.1100 0.1100 0.1100 583 +0.01(+10.00%)
Nov 08, 2019 0.1050 0.1050 0.1000 0.1000 16,000 -0.01(-13.04%)
Nov 07, 2019 0.1150 0.1150 0.1150 0.1150 15,000 +0.01(+4.55%)
Nov 06, 2019 0.1100 0.1100 0.1100 0.1100 555 -0.02(-15.38%)
Nov 05, 2019 0.1250 0.1300 0.1100 0.1300 52,000 -0.01(-7.14%)
Nov 04, 2019 0.1350 0.1400 0.1350 0.1400 57,500 +0.02(+12.00%)
Nov 01, 2019 0.1250 0.1250 0.1250 0.1250 9,000 +0.00(+0.00%)
Oct 31, 2019 0.1500 0.1500 0.1150 0.1250 196,000 -0.07(-35.90%)
Oct 30, 2019 0.1950 0.1950 0.1950 210 +0.00(+0.00%)
Oct 24, 2019 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Oct 21, 2019 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Oct 18, 2019 0.2350 0.2350 0.1900 0.1900 22,200 -0.01(-5.00%)
Oct 17, 2019 0.2000 0.2000 0.2000 0.2000 3,650 +0.01(+2.56%)
Oct 16, 2019 0.1950 0.1950 0.1950 0.1950 4,500 +0.01(+2.63%)
Oct 10, 2019 0.1900 0.1900 0.1900 0 -0.02(-11.63%)
Oct 09, 2019 0.2000 0.2150 0.2000 0.2150 13,500 +0.01(+4.88%)
Oct 08, 2019 0.2050 0.2050 0.2050 0.2050 15,000 -0.04(-14.58%)
Oct 07, 2019 0.2400 0.2400 0.2400 7 +0.00(+0.00%)
Sep 30, 2019 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Sep 24, 2019 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Sep 23, 2019 0.2200 0.2200 0.2200 0.2200 7,000 +0.03(+15.79%)
Sep 20, 2019 0.2900 0.2900 0.1900 0.1900 91,499 -0.06(-24.00%)
Sep 19, 2019 0.1850 0.2500 0.1750 0.2500 66,167 +0.08(+51.52%)
Sep 18, 2019 0.1650 0.1650 0.1650 0.1650 1,500 -0.04(-21.43%)
Sep 17, 2019 0.2100 0.2100 0.2100 0.2100 3,000 +0.01(+5.00%)
Sep 16, 2019 0.2000 0.2000 0.2000 0.2000 9,000 +0.02(+11.11%)
Sep 13, 2019 0.1900 0.1900 0.1800 0.1800 26,700 +0.00(+0.00%)
Sep 12, 2019 0.2100 0.2100 0.1800 0.1800 12,950 -0.03(-14.29%)
Sep 09, 2019 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Sep 06, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Sep 05, 2019 0.2000 0.2000 0.2000 0.2000 8,500 +0.00(+0.00%)
Sep 04, 2019 0.2150 0.2150 0.2000 0.2000 5,000 -0.01(-4.76%)
Aug 29, 2019 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Aug 28, 2019 0.2300 0.2300 0.2300 0.2300 6,000 +0.02(+6.98%)
Aug 26, 2019 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Aug 23, 2019 0.2200 0.2200 0.2200 0.2200 10,599 -0.01(-4.35%)
Aug 19, 2019 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Aug 16, 2019 0.2350 0.2350 0.2350 0.2350 20,999 +0.00(+0.00%)
Aug 15, 2019 0.2450 0.2450 0.2350 0.2350 27,000 -0.01(-4.08%)
Aug 14, 2019 0.2150 0.2450 0.2150 0.2450 51,000 +0.04(+19.51%)
Aug 13, 2019 0.2450 0.2450 0.2050 0.2050 45,370 -0.05(-18.00%)
Aug 08, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 06, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 01, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 31, 2019 0.2350 0.2500 0.2350 0.2500 68,323 +0.01(+4.17%)
Jul 29, 2019 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Jul 26, 2019 0.1950 0.2300 0.1950 0.2200 326,240 +0.03(+15.79%)
Jul 25, 2019 0.1900 0.1900 0.1900 0.1900 30,041 +0.03(+18.75%)
Jul 24, 2019 0.1600 0.1600 0.1600 0.1600 24,000 +0.00(+0.00%)
Jul 23, 2019 0.1600 0.1800 0.1550 0.1600 63,000 +0.00(+0.00%)
Jul 22, 2019 0.1600 0.1600 0.1600 250 +0.00(+0.00%)
Jul 19, 2019 0.1550 0.1600 0.1550 0.1600 24,388 -0.02(-11.11%)
Jul 18, 2019 0.1800 0.1800 0.1800 0.1800 15,352 +0.02(+12.50%)
Jul 17, 2019 0.1550 0.1600 0.1550 0.1600 61,000 +0.00(+0.00%)
Jul 16, 2019 0.1600 0.1600 0.1600 0.1600 11,520 +0.00(+0.00%)
Jul 15, 2019 0.1600 0.1600 0.1600 0.1600 1,003 -0.03(-15.79%)
Jul 12, 2019 0.1900 0.1900 0.1900 0.1900 1,300 +0.01(+2.70%)
Jul 09, 2019 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Jul 08, 2019 0.1500 0.1700 0.1500 0.1700 19,278 +0.03(+21.43%)
Jul 05, 2019 0.1200 0.1400 0.1200 0.1400 52,017 +0.03(+27.27%)
Jul 04, 2019 0.1100 0.1100 0.1100 0.1100 9,000 -0.01(-12.00%)
Jul 02, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 27, 2019 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Jun 26, 2019 0.1100 0.1100 0.1100 0.1100 21,850 +0.00(+0.00%)
Jun 25, 2019 0.1100 0.1150 0.1050 0.1100 49,299 -0.01(-8.33%)
Jun 21, 2019 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jun 20, 2019 0.1050 0.1150 0.1050 0.1050 16,275 -0.01(-4.55%)
Jun 19, 2019 0.1250 0.1250 0.1100 0.1100 28,182 -0.02(-15.38%)
Jun 18, 2019 0.1250 0.1300 0.1250 0.1300 49,499 -0.01(-3.70%)
Jun 17, 2019 0.1300 0.1350 0.1300 0.1350 78,500 -0.01(-6.90%)
Jun 13, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 11, 2019 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Jun 07, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 06, 2019 0.1350 0.1350 0.1350 2 +0.00(+0.00%)
Jun 05, 2019 0.1450 0.1450 0.1350 0.1350 35,000 +0.01(+3.85%)
Jun 03, 2019 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
May 30, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 29, 2019 0.1500 0.1500 0.1500 0.1500 8,515 +0.00(+0.00%)
May 21, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 16, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 15, 2019 0.1500 0.1500 0.1500 0.1500 9,700 +0.01(+3.45%)
May 14, 2019 0.1450 0.1450 0.1450 0.1450 29,000 +0.00(+3.57%)
May 13, 2019 0.1400 0.1400 0.1400 57 +0.00(+0.00%)
May 09, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
May 08, 2019 0.1500 0.1500 0.1450 0.1450 38,000 -0.02(-12.12%)
May 03, 2019 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
May 01, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 29, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Apr 25, 2019 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Apr 23, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 22, 2019 0.1550 0.1600 0.1550 0.1600 59,478 +0.01(+3.23%)
Apr 17, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Apr 16, 2019 0.1600 0.1600 0.1600 0.1600 19,000 +0.00(+0.00%)
Apr 12, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Apr 11, 2019 0.1650 0.1650 0.1650 0.1650 7,200 -0.01(-2.94%)
Apr 10, 2019 0.1700 0.1700 0.1700 0.1700 11,000 +0.00(+0.00%)
Apr 09, 2019 0.1600 0.1700 0.1500 0.1700 148,165 -0.01(-5.56%)
Apr 08, 2019 0.2000 0.2000 0.1700 0.1800 179,375 -0.05(-20.00%)
Apr 05, 2019 0.2250 0.2250 0.2250 0.2250 600 +0.03(+15.38%)
Apr 04, 2019 0.1950 0.1950 0.1950 0.1950 13,800 -0.01(-2.50%)
Apr 03, 2019 0.2100 0.2100 0.2000 0.2000 11,000 -0.02(-9.09%)
Apr 02, 2019 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+4.76%)
Apr 01, 2019 0.2100 0.2100 0.2100 0.2100 15,134 -0.01(-4.55%)
Mar 29, 2019 0.2200 0.2200 0.2200 0.2200 10,000 +0.01(+2.33%)
Mar 26, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Mar 25, 2019 0.2150 0.2150 0.2150 0.2150 32,500 +0.01(+2.38%)
Mar 22, 2019 0.2100 0.2100 0.2100 72 +0.00(+0.00%)
Mar 21, 2019 0.2200 0.2200 0.2100 0.2100 15,500 +0.00(+0.00%)
Mar 19, 2019 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Mar 18, 2019 0.2150 0.2150 0.2150 0.2150 27,500 +0.01(+2.38%)
Mar 15, 2019 0.2100 0.2100 0.2100 0.2100 7,002 -0.02(-6.67%)
Mar 14, 2019 0.2250 0.2250 0.2250 0.2250 3,000 +0.01(+2.27%)
Mar 13, 2019 0.2200 0.2200 0.2200 0.2200 10,400 +0.00(+0.00%)
Mar 12, 2019 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Mar 11, 2019 0.2200 0.2200 0.2200 0.2200 3,500 +0.01(+2.33%)
Mar 07, 2019 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Mar 06, 2019 0.2100 0.2100 0.2100 33 +0.00(+0.00%)
Mar 05, 2019 0.2300 0.2300 0.2100 0.2100 5,400 -0.03(-12.50%)
Mar 04, 2019 0.2200 0.2400 0.2200 0.2400 50,000 +0.02(+11.63%)
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.