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, 2017 0.2600 0.2650 0.2500 0.2600 293,375 +0.00(+0.00%)
Mar 29, 2017 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Mar 28, 2017 0.2700 0.2700 0.2500 0.2500 161,499 -0.02(-7.41%)
Mar 27, 2017 0.2750 0.2750 0.2700 0.2700 124,946 -0.01(-1.82%)
Mar 24, 2017 0.2650 0.2850 0.2650 0.2750 454,047 +0.01(+3.77%)
Mar 23, 2017 0.2550 0.2650 0.2550 0.2650 270,000 +0.01(+1.92%)
Mar 22, 2017 0.2600 0.2700 0.2550 0.2600 170,400 -0.01(-3.70%)
Mar 21, 2017 0.2600 0.2700 0.2550 0.2700 694,094 +0.01(+3.85%)
Mar 20, 2017 0.2450 0.2600 0.2450 0.2600 72,678 +0.00(+0.00%)
Mar 17, 2017 0.2450 0.2600 0.2450 0.2600 48,572 +0.00(+0.00%)
Mar 16, 2017 0.2700 0.2750 0.2450 0.2600 378,697 +0.00(+0.00%)
Mar 15, 2017 0.2250 0.2600 0.2200 0.2600 528,397 +0.04(+15.56%)
Mar 14, 2017 0.2300 0.2300 0.2250 0.2250 52,800 +0.00(+0.00%)
Mar 13, 2017 0.2250 0.2400 0.2250 0.2250 128,146 -0.01(-6.25%)
Mar 10, 2017 0.2300 0.2400 0.2300 0.2400 129,072 +0.00(+0.00%)
Mar 09, 2017 0.2400 0.2500 0.2300 0.2400 289,092 -0.02(-7.69%)
Mar 08, 2017 0.2500 0.2600 0.2300 0.2600 361,653 +0.03(+13.04%)
Mar 07, 2017 0.2450 0.2500 0.2300 0.2300 161,497 -0.02(-8.00%)
Mar 06, 2017 0.2350 0.2500 0.2350 0.2500 216,519 +0.01(+2.04%)
Mar 03, 2017 0.2350 0.2450 0.2350 0.2450 29,000 +0.01(+2.08%)
Mar 02, 2017 0.2400 0.2500 0.2400 0.2400 73,000 -0.01(-4.00%)
Mar 01, 2017 0.2500 0.2500 0.2500 0.2500 310,409 +0.00(+0.00%)
Feb 28, 2017 0.2500 0.2550 0.2500 0.2500 68,627 -0.01(-3.85%)
Feb 27, 2017 0.2550 0.2600 0.2550 0.2600 43,580 +0.01(+1.96%)
Feb 24, 2017 0.2700 0.2700 0.2550 0.2550 128,717 -0.01(-1.92%)
Feb 23, 2017 0.2600 0.2600 0.2600 0.2600 21,864 +0.00(+0.00%)
Feb 22, 2017 0.2650 0.2650 0.2600 0.2600 97,526 -0.01(-3.70%)
Feb 21, 2017 0.2750 0.2750 0.2700 0.2700 330,510 +0.00(+0.00%)
Feb 17, 2017 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Feb 16, 2017 0.2700 0.2900 0.2700 0.2900 117,257 +0.03(+11.54%)
Feb 15, 2017 0.2650 0.2700 0.2600 0.2600 122,937 -0.01(-3.70%)
Feb 14, 2017 0.2700 0.2850 0.2650 0.2700 743,073 +0.01(+1.89%)
Feb 13, 2017 0.2600 0.2650 0.2600 0.2650 276,300 +0.01(+1.92%)
Feb 10, 2017 0.2600 0.2600 0.2600 0.2600 976,521 -0.01(-1.89%)
Feb 09, 2017 0.2650 0.2650 0.2600 0.2650 126,350 +0.00(+0.00%)
Feb 08, 2017 0.2650 0.2650 0.2600 0.2650 392,681 +0.01(+1.92%)
Feb 07, 2017 0.2600 0.2700 0.2600 0.2600 1,042,214 +0.01(+1.96%)
Feb 06, 2017 0.2450 0.2650 0.2450 0.2550 145,827 +0.02(+6.25%)
Feb 03, 2017 0.2400 0.2400 0.2400 0.2400 47,000 +0.00(+0.00%)
Feb 02, 2017 0.2450 0.2450 0.2300 0.2400 207,300 -0.01(-2.04%)
Feb 01, 2017 0.2450 0.2450 0.2350 0.2450 89,500 +0.00(+0.00%)
Jan 31, 2017 0.2450 0.2450 0.2200 0.2450 412,811 -0.01(-2.00%)
Jan 30, 2017 0.2250 0.2500 0.2250 0.2500 1,942,127 +0.02(+11.11%)
Jan 27, 2017 0.2200 0.2250 0.2200 0.2250 207,516 +0.00(+0.00%)
Jan 26, 2017 0.2250 0.2250 0.2200 0.2250 198,295 +0.00(+0.00%)
Jan 25, 2017 0.2250 0.2250 0.2200 0.2250 129,614 +0.01(+2.27%)
Jan 24, 2017 0.2250 0.2250 0.2200 0.2200 165,677 -0.01(-2.22%)
Jan 23, 2017 0.2150 0.2250 0.2150 0.2250 337,766 +0.01(+4.65%)
Jan 20, 2017 0.2350 0.2350 0.2150 0.2150 306,092 -0.01(-4.44%)
Jan 19, 2017 0.2250 0.2250 0.2250 0.2250 153,767 +0.01(+2.27%)
Jan 18, 2017 0.2200 0.2250 0.2200 0.2200 27,040 -0.01(-2.22%)
Jan 17, 2017 0.2400 0.2400 0.2100 0.2250 253,680 -0.01(-4.26%)
Jan 16, 2017 0.2350 0.2350 0.2300 0.2350 64,818 +0.00(+0.00%)
Jan 13, 2017 0.2350 0.2350 0.2350 0.2350 34,000 +0.00(+0.00%)
Jan 12, 2017 0.2350 0.2350 0.2300 0.2350 78,643 +0.00(+2.17%)
Jan 11, 2017 0.2400 0.2400 0.2200 0.2300 1,239,628 -0.01(-6.12%)
Jan 10, 2017 0.2450 0.2500 0.2450 0.2450 309,622 +0.00(+0.00%)
Jan 09, 2017 0.2750 0.2750 0.2450 0.2450 335,000 -0.01(-2.00%)
Jan 06, 2017 0.2550 0.2550 0.2500 0.2500 436,500 +0.01(+2.04%)
Jan 05, 2017 0.2400 0.2450 0.2400 0.2450 159,000 +0.01(+4.26%)
Jan 04, 2017 0.2400 0.2550 0.2350 0.2350 448,736 -0.01(-2.08%)
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.