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 (%)
Sep 29, 2017 0.1700 0.1700 0.1600 0.1650 1,273,373 -0.01(-5.71%)
Sep 28, 2017 0.1800 0.1800 0.1700 0.1750 306,000 -0.01(-2.78%)
Sep 27, 2017 0.1750 0.1800 0.1700 0.1800 287,700 +0.01(+2.86%)
Sep 26, 2017 0.1750 0.1750 0.1700 0.1750 16,200 +0.00(+0.00%)
Sep 25, 2017 0.1750 0.1750 0.1750 0.1750 14,000 +0.00(+2.94%)
Sep 22, 2017 0.1750 0.1750 0.1700 0.1700 40,300 -0.00(-2.86%)
Sep 21, 2017 0.1750 0.1750 0.1700 0.1750 51,500 +0.00(+0.00%)
Sep 20, 2017 0.1750 0.1750 0.1750 0.1750 2,300 +0.00(+0.00%)
Sep 19, 2017 0.1800 0.1800 0.1700 0.1750 410,589 -0.01(-5.41%)
Sep 18, 2017 0.1900 0.1900 0.1800 0.1850 180,094 -0.01(-2.63%)
Sep 15, 2017 0.1900 0.1900 0.1900 0.1900 2,052 +0.00(+0.00%)
Sep 14, 2017 0.1750 0.1950 0.1750 0.1900 506,529 +0.02(+8.57%)
Sep 13, 2017 0.1750 0.1750 0.1750 0.1750 120,677 +0.00(+0.00%)
Sep 12, 2017 0.2000 0.2000 0.1700 0.1750 1,553,900 -0.02(-7.89%)
Sep 08, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 07, 2017 0.1900 0.1900 0.1900 0.1900 88,000 -0.01(-2.56%)
Sep 06, 2017 0.1950 0.1950 0.1950 0.1950 18,500 +0.00(+0.00%)
Sep 05, 2017 0.1950 0.1950 0.1950 0.1950 7,382 -0.01(-2.50%)
Sep 01, 2017 0.1900 0.2000 0.1900 0.2000 164,874 +0.01(+5.26%)
Aug 31, 2017 0.1900 0.1900 0.1850 0.1900 121,960 +0.00(+0.00%)
Aug 30, 2017 0.1800 0.1900 0.1800 0.1900 44,000 +0.01(+5.56%)
Aug 29, 2017 0.1750 0.1900 0.1700 0.1800 958,500 +0.00(+0.00%)
Aug 28, 2017 0.2000 0.2000 0.1650 0.1800 1,730,103 -0.02(-10.00%)
Aug 25, 2017 0.1950 0.2000 0.1950 0.2000 98,500 +0.01(+2.56%)
Aug 24, 2017 0.1950 0.1950 0.1950 0.1950 29,500 +0.00(+0.00%)
Aug 23, 2017 0.1950 0.1950 0.1950 0.1950 5,500 +0.01(+2.63%)
Aug 22, 2017 0.2000 0.2000 0.1900 0.1900 12,500 -0.01(-2.56%)
Aug 21, 2017 0.2000 0.2000 0.1950 0.1950 192,200 +0.00(+0.00%)
Aug 18, 2017 0.1950 0.2000 0.1950 0.1950 123,610 +0.00(+0.00%)
Aug 17, 2017 0.2100 0.2100 0.1950 0.1950 107,500 -0.01(-7.14%)
Aug 16, 2017 0.2200 0.2200 0.2100 0.2100 281,300 -0.01(-4.55%)
Aug 15, 2017 0.2250 0.2250 0.2200 0.2200 51,200 -0.01(-4.35%)
Aug 14, 2017 0.2200 0.2300 0.2100 0.2300 145,300 +0.01(+4.55%)
Aug 11, 2017 0.2100 0.2200 0.2050 0.2200 131,268 +0.02(+10.00%)
Aug 10, 2017 0.2050 0.2100 0.2000 0.2000 207,000 -0.00(-2.44%)
Aug 09, 2017 0.1950 0.2050 0.1950 0.2050 215,364 +0.00(+2.50%)
Aug 08, 2017 0.1950 0.2000 0.1950 0.2000 101,961 +0.00(+0.00%)
Aug 04, 2017 0.2000 0.2000 0.2000 0.2000 105,044 +0.00(+0.00%)
Aug 03, 2017 0.2000 0.2000 0.2000 0.2000 40,000 +0.00(+0.00%)
Aug 02, 2017 0.1950 0.2000 0.1950 0.2000 352,500 +0.01(+5.26%)
Aug 01, 2017 0.1950 0.1950 0.1900 0.1900 51,109 +0.00(+0.00%)
Jul 31, 2017 0.1950 0.1950 0.1900 0.1900 51,500 -0.01(-2.56%)
Jul 28, 2017 0.1950 0.1950 0.1950 0.1950 2,000 -0.01(-2.50%)
Jul 27, 2017 0.1900 0.2000 0.1900 0.2000 563,521 +0.01(+2.56%)
Jul 26, 2017 0.1950 0.1950 0.1950 0.1950 1,000 +0.01(+2.63%)
Jul 25, 2017 0.1950 0.2000 0.1900 0.1900 265,551 -0.01(-2.56%)
Jul 24, 2017 0.2000 0.2000 0.1950 0.1950 517,000 +0.00(+0.00%)
Jul 21, 2017 0.2000 0.2000 0.1950 0.1950 19,500 +0.00(+0.00%)
Jul 20, 2017 0.2100 0.2100 0.1950 0.1950 100,900 -0.01(-7.14%)
Jul 19, 2017 0.2100 0.2100 0.2050 0.2100 284,000 +0.00(+0.00%)
Jul 18, 2017 0.2000 0.2100 0.2000 0.2100 743,871 +0.01(+7.69%)
Jul 14, 2017 0.1950 0.1950 0.1950 291 -0.01(-2.50%)
Jul 13, 2017 0.2000 0.2050 0.1950 0.2000 271,650 +0.01(+2.56%)
Jul 12, 2017 0.2000 0.2000 0.1950 0.1950 55,645 -0.01(-7.14%)
Jul 11, 2017 0.2100 0.2100 0.2100 0.2100 1,857 +0.00(+0.00%)
Jul 07, 2017 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Jul 06, 2017 0.2000 0.2150 0.2000 0.2150 54,887 +0.00(+0.00%)
Jul 05, 2017 0.2200 0.2200 0.2100 0.2150 51,087 -0.01(-2.27%)
Jul 04, 2017 0.2150 0.2200 0.2100 0.2200 89,302 +0.01(+4.76%)
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.