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 (%)
Mar 31, 2016 0.1200 0.1200 0.1200 0.1200 2,500 -0.01(-4.00%)
Mar 30, 2016 0.1400 0.1400 0.1200 0.1250 62,624 -0.02(-13.79%)
Mar 29, 2016 0.1350 0.1650 0.0950 0.1450 1,217,838 +0.01(+7.41%)
Mar 28, 2016 0.1400 0.1650 0.1350 0.1350 4,959 -0.03(-18.18%)
Mar 24, 2016 0.1650 0.1650 0.1650 0 +0.04(+26.92%)
Mar 23, 2016 0.1500 0.1500 0.1250 0.1300 72,605 -0.02(-13.33%)
Mar 22, 2016 0.1500 0.1600 0.1500 0.1500 50,500 +0.00(+0.00%)
Mar 21, 2016 0.1500 0.1500 0.1200 0.1500 90,371 +0.00(+0.00%)
Mar 18, 2016 0.1500 0.1500 0.1400 0.1500 41,100 +0.02(+20.00%)
Mar 17, 2016 0.1400 0.1500 0.1250 0.1250 30,000 +0.01(+4.17%)
Mar 16, 2016 0.1200 0.1300 0.1100 0.1200 206,879 +0.01(+9.09%)
Mar 15, 2016 0.1050 0.1200 0.1000 0.1100 21,500 +0.01(+10.00%)
Mar 14, 2016 0.1000 0.1000 0.1000 0.1000 8,000 -0.01(-9.09%)
Mar 11, 2016 0.0950 0.1100 0.0950 0.1100 19,039 +0.01(+15.79%)
Mar 10, 2016 0.1100 0.1100 0.0950 0.0950 197,000 +0.01(+5.56%)
Mar 09, 2016 0.1050 0.1050 0.0900 0.0900 348,810 +0.00(+0.00%)
Mar 08, 2016 0.0950 0.0950 0.0900 0.0900 82,000 +0.00(+5.88%)
Mar 03, 2016 0.0850 0.0850 0.0850 692 +0.00(+0.00%)
Mar 02, 2016 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%)
Mar 01, 2016 0.0900 0.0900 0.0800 0.0850 201,889 -0.00(-5.56%)
Feb 29, 2016 0.0900 0.0900 0.0900 0.0900 1,750 +0.00(+0.00%)
Feb 26, 2016 0.1000 0.1000 0.0900 0.0900 12,100 +0.00(+0.00%)
Feb 25, 2016 0.0900 0.0950 0.0900 0.0900 122,001 +0.00(+5.88%)
Feb 23, 2016 0.0850 0.0850 0.0850 306 +0.01(+6.25%)
Feb 19, 2016 0.0800 0.0800 0.0800 109 +0.00(+0.00%)
Feb 18, 2016 0.0850 0.0850 0.0800 0.0800 8,000 +0.00(+0.00%)
Feb 17, 2016 0.0850 0.0850 0.0800 0.0800 12,000 +0.01(+6.67%)
Feb 16, 2016 0.0950 0.0950 0.0750 0.0750 245,000 +0.00(+0.00%)
Feb 12, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 11, 2016 0.0750 0.0950 0.0700 0.0800 192,116 +0.01(+6.67%)
Feb 10, 2016 0.0800 0.0800 0.0750 0.0750 11,000 -0.01(-6.25%)
Feb 09, 2016 0.0800 0.0800 0.0800 0.0800 5,605 +0.00(+0.00%)
Feb 08, 2016 0.0800 0.0800 0.0800 0.0800 1,679 -0.01(-5.88%)
Feb 05, 2016 0.0950 0.0950 0.0850 0.0850 90,637 +0.01(+6.25%)
Feb 04, 2016 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Feb 02, 2016 0.0750 0.0750 0.0750 145 +0.00(+0.00%)
Jan 29, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jan 27, 2016 0.0850 0.0850 0.0850 1 +0.01(+6.25%)
Jan 26, 2016 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Jan 25, 2016 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Jan 21, 2016 0.0800 0.0800 0.0800 40 +0.01(+6.67%)
Jan 20, 2016 0.0750 0.0750 0.0750 0.0750 1,466 -0.01(-6.25%)
Jan 19, 2016 0.0950 0.1100 0.0800 0.0800 172,822 +0.00(+0.00%)
Jan 12, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 11, 2016 0.0850 0.0850 0.0800 0.0800 3,500 -0.01(-5.88%)
Jan 07, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jan 06, 2016 0.0850 0.0850 0.0800 0.0800 13,823 -0.01(-5.88%)
Jan 05, 2016 0.0900 0.0900 0.0850 0.0850 4,000 -0.00(-5.56%)
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.