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 28, 2018 0.4950 0.5500 0.4950 0.5500 9,843 +0.08(+17.02%)
Sep 27, 2018 0.4700 0.4700 0.4700 0.4700 2,935 +0.00(+0.00%)
Sep 26, 2018 0.4700 0.4700 0.4700 0.4700 2,350 +0.00(+0.00%)
Sep 25, 2018 0.4800 0.4800 0.4700 0.4700 10,000 -0.03(-6.00%)
Sep 24, 2018 0.4700 0.5000 0.4700 0.5000 3,500 +0.03(+6.38%)
Sep 21, 2018 0.5200 0.5200 0.4700 0.4700 6,618 -0.02(-4.08%)
Sep 20, 2018 0.4900 0.4900 0.4900 0.4900 1,500 +0.00(+0.00%)
Sep 19, 2018 0.4900 0.4900 0.4900 0.4900 1,930 -0.02(-3.92%)
Sep 18, 2018 0.4900 0.5100 0.4900 0.5100 9,500 -0.04(-7.27%)
Sep 17, 2018 0.5500 0.5500 0.5500 0.5500 4,500 +0.00(+0.00%)
Sep 14, 2018 0.5500 0.5500 0.5500 0.5500 6,450 +0.00(+0.00%)
Sep 13, 2018 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Sep 11, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Sep 10, 2018 0.5500 0.5500 0.5500 0.5500 1,400 -0.03(-5.17%)
Sep 07, 2018 0.5700 0.5800 0.5700 0.5800 1,000 +0.03(+5.45%)
Sep 06, 2018 0.5500 0.5500 0.5500 0.5500 2,451 +0.00(+0.00%)
Sep 05, 2018 0.5500 0.5800 0.5500 0.5500 3,500 +0.00(+0.00%)
Sep 04, 2018 0.5500 0.5500 0.5500 6 +0.00(+0.00%)
Aug 31, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 30, 2018 0.5700 0.5700 0.5500 0.5500 23,958 -0.01(-1.79%)
Aug 29, 2018 0.5600 0.6000 0.5600 0.5600 17,649 +0.00(+0.00%)
Aug 28, 2018 0.5800 0.6100 0.5600 0.5600 5,917 +0.00(+0.00%)
Aug 27, 2018 0.5700 0.5700 0.5600 0.5600 13,450 +0.00(+0.00%)
Aug 24, 2018 0.5700 0.5800 0.5600 0.5600 8,600 -0.02(-3.45%)
Aug 23, 2018 0.5800 0.5800 0.5800 0.5800 6,353 +0.00(+0.00%)
Aug 22, 2018 0.5800 0.6400 0.5800 0.5800 8,920 -0.07(-10.77%)
Aug 21, 2018 0.6500 0.6500 0.6500 355 +0.00(+0.00%)
Aug 20, 2018 0.6400 0.6500 0.6400 0.6500 2,151 +0.09(+16.07%)
Aug 17, 2018 0.5600 0.5600 0.5600 0.5600 21,027 +0.00(+0.00%)
Aug 16, 2018 0.5800 0.5800 0.5600 0.5600 22,207 +0.00(+0.00%)
Aug 15, 2018 0.5600 0.5600 0.5600 0.5600 3,795 -0.07(-11.11%)
Aug 14, 2018 0.6300 0.6300 0.6300 0.6300 2,029 +0.01(+1.61%)
Aug 13, 2018 0.6200 0.6200 0.6200 0.6200 1,000 +0.00(+0.00%)
Aug 10, 2018 0.6200 0.6200 0.6200 0.6200 500 -0.08(-11.43%)
Aug 09, 2018 0.7000 0.7000 0.7000 22 +0.00(+0.00%)
Aug 08, 2018 0.7200 0.7200 0.7000 0.7000 10,499 +0.62(+833.33%)
Aug 07, 2018 0.0800 0.0800 0.0700 0.0750 656,193 -0.01(-16.67%)
Aug 03, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Aug 02, 2018 0.0850 0.0850 0.0850 0.0850 71,584 -0.00(-5.56%)
Aug 01, 2018 0.0900 0.0900 0.0850 0.0900 95,800 -0.01(-5.26%)
Jul 30, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 27, 2018 0.0950 0.0950 0.0950 0.0950 51,600 +0.00(+0.00%)
Jul 26, 2018 0.0950 0.1000 0.0950 0.0950 127,000 +0.00(+0.00%)
Jul 25, 2018 0.0900 0.0950 0.0900 0.0950 84,252 -0.01(-5.00%)
Jul 24, 2018 0.1000 0.1000 0.0950 0.1000 103,072 +0.00(+0.00%)
Jul 23, 2018 0.1000 0.1000 0.1000 0.1000 5,900 +0.01(+5.26%)
Jul 20, 2018 0.0950 0.0950 0.0950 0.0950 39,800 +0.00(+0.00%)
Jul 19, 2018 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Jul 18, 2018 0.0900 0.0950 0.0900 0.0950 42,300 -0.01(-5.00%)
Jul 17, 2018 0.0950 0.1000 0.0950 0.1000 121,290 +0.01(+5.26%)
Jul 16, 2018 0.0950 0.0950 0.0900 0.0950 66,944 +0.01(+11.76%)
Jul 13, 2018 0.0900 0.0950 0.0850 0.0850 48,222 -0.01(-10.53%)
Jul 12, 2018 0.0950 0.0950 0.0850 0.0950 231,555 -0.01(-5.00%)
Jul 11, 2018 0.0900 0.1000 0.0850 0.1000 303,000 +0.01(+11.11%)
Jul 10, 2018 0.0900 0.0900 0.0850 0.0900 121,000 +0.00(+0.00%)
Jul 09, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jul 06, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 05, 2018 0.0850 0.0850 0.0850 0.0850 23,000 -0.01(-10.53%)
Jul 04, 2018 0.0950 0.0950 0.0950 0.0950 5,155 +0.00(+0.00%)
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.