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 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%)
Aug 02, 2016 0.3600 0.3800 0.3500 0.3800 575,835 +0.01(+2.70%)
Jul 29, 2016 0.3700 0.3700 0.3700 0 +0.04(+12.12%)
Jul 28, 2016 0.3200 0.3300 0.3100 0.3300 26,733 +0.00(+0.00%)
Jul 27, 2016 0.3450 0.3450 0.3300 0.3300 24,493 +0.01(+3.13%)
Jul 26, 2016 0.3200 0.3200 0.3200 0.3200 7,000 +0.00(+0.00%)
Jul 25, 2016 0.3300 0.3500 0.3200 0.3200 192,086 -0.02(-7.25%)
Jul 22, 2016 0.3400 0.3500 0.3400 0.3450 166,000 +0.00(+0.00%)
Jul 21, 2016 0.3350 0.3500 0.3250 0.3450 148,844 +0.00(+1.47%)
Jul 20, 2016 0.3000 0.3400 0.2950 0.3400 122,500 +0.03(+9.68%)
Jul 19, 2016 0.3100 0.3100 0.3000 0.3100 94,290 +0.02(+5.08%)
Jul 18, 2016 0.2950 0.2950 0.2950 0.2950 6,364 +0.01(+1.72%)
Jul 15, 2016 0.2900 0.3100 0.2900 0.2900 36,000 -0.03(-7.94%)
Jul 14, 2016 0.3000 0.3150 0.3000 0.3150 92,401 +0.01(+1.61%)
Jul 13, 2016 0.3000 0.3150 0.3000 0.3100 259,000 +0.00(+0.00%)
Jul 12, 2016 0.3100 0.3100 0.2800 0.3100 498,838 +0.00(+0.00%)
Jul 11, 2016 0.3200 0.3250 0.3100 0.3100 90,700 -0.01(-3.13%)
Jul 08, 2016 0.3300 0.3300 0.3200 117,800 -0.01(-3.03%)
Jul 07, 2016 0.3050 0.3450 0.3000 0.3300 125,366 +0.01(+3.13%)
Jul 04, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jun 30, 2016 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Jun 29, 2016 0.3000 0.3100 0.3000 0.3000 179,192 +0.00(+0.00%)
Jun 28, 2016 0.3300 0.3300 0.3000 0.3000 723,864 -0.02(-6.25%)
Jun 27, 2016 0.3300 0.3300 0.3200 0.3200 59,698 -0.03(-8.57%)
Jun 24, 2016 0.3400 0.3500 0.3300 0.3500 84,109 -0.01(-2.78%)
Jun 23, 2016 0.3700 0.3700 0.3350 0.3600 344,854 +0.02(+4.35%)
Jun 22, 2016 0.3500 0.3500 0.3400 0.3450 78,000 +0.00(+0.00%)
Jun 21, 2016 0.3500 0.3500 0.3200 0.3450 171,316 -0.04(-9.21%)
Jun 20, 2016 0.3500 0.3800 0.3500 0.3800 18,919 +0.00(+0.00%)
Jun 17, 2016 0.3900 0.3900 0.3800 0.3800 26,000 +0.02(+4.11%)
Jun 16, 2016 0.3900 0.3900 0.3600 0.3650 59,100 -0.03(-6.41%)
Jun 15, 2016 0.3900 0.3900 0.3800 0.3900 70,791 +0.00(+0.00%)
Jun 14, 2016 0.3900 0.4000 0.3800 0.3900 271,130 +0.02(+5.41%)
Jun 13, 2016 0.3900 0.3950 0.3700 0.3700 320,000 -0.01(-2.63%)
Jun 10, 2016 0.3700 0.3900 0.3650 0.3800 173,126 +0.02(+4.11%)
Jun 09, 2016 0.3950 0.3950 0.3500 0.3650 1,263,192 +0.01(+2.82%)
Jun 08, 2016 0.2950 0.3800 0.2950 0.3550 157,725 +0.06(+20.34%)
Jun 07, 2016 0.2850 0.2950 0.2850 0.2950 37,503 +0.00(+0.00%)
Jun 06, 2016 0.2950 0.2950 0.2600 0.2950 362,155 +0.00(+0.00%)
Jun 03, 2016 0.2850 0.2950 0.2700 0.2950 1,693,629 +0.02(+9.26%)
Jun 02, 2016 0.2500 0.2900 0.2400 0.2700 378,211 +0.02(+8.00%)
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.