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 (%)
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%)
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.