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%)
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.