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 (%)
Jan 31, 2018 0.1550 0.1550 0.1450 0.1450 87,000 -0.01(-3.33%)
Jan 30, 2018 0.1650 0.1650 0.1300 0.1500 294,000 +0.01(+3.45%)
Jan 29, 2018 0.1550 0.1550 0.1450 0.1450 30,698 -0.02(-9.38%)
Jan 26, 2018 0.1650 0.1650 0.1600 0.1600 43,213 -0.01(-3.03%)
Jan 25, 2018 0.1550 0.1650 0.1550 0.1650 95,685 +0.02(+10.00%)
Jan 24, 2018 0.1500 0.1500 0.1500 0.1500 312,281 -0.01(-3.23%)
Jan 23, 2018 0.1550 0.1550 0.1550 0.1550 101,000 +0.00(+0.00%)
Jan 22, 2018 0.1550 0.1550 0.1500 0.1550 110,307 +0.00(+0.00%)
Jan 19, 2018 0.1550 0.1550 0.1500 0.1550 318,140 +0.01(+3.33%)
Jan 18, 2018 0.1600 0.1600 0.1500 0.1500 267,300 +0.00(+0.00%)
Jan 17, 2018 0.1600 0.1600 0.1500 0.1500 256,546 +0.00(+0.00%)
Jan 16, 2018 0.1600 0.1600 0.1450 0.1500 425,145 -0.02(-9.09%)
Jan 15, 2018 0.1750 0.1750 0.1650 0.1650 237,500 +0.00(+0.00%)
Jan 12, 2018 0.1750 0.1750 0.1650 0.1650 807,369 +0.00(+0.00%)
Jan 11, 2018 0.1400 0.1700 0.1400 0.1650 1,093,231 +0.03(+22.22%)
Jan 10, 2018 0.1400 0.1400 0.1300 0.1350 544,378 +0.00(+0.00%)
Jan 09, 2018 0.1400 0.1450 0.1350 0.1350 680,100 +0.01(+3.85%)
Jan 08, 2018 0.1400 0.1450 0.1300 0.1300 46,422 -0.01(-7.14%)
Jan 05, 2018 0.1300 0.1400 0.1300 0.1400 13,500 +0.01(+3.70%)
Jan 04, 2018 0.1350 0.1350 0.1350 0.1350 47,380 -0.01(-3.57%)
Jan 03, 2018 0.1250 0.1400 0.1250 0.1400 235,876 +0.02(+12.00%)
Jan 02, 2018 0.1300 0.1300 0.1300 0.1250 46,029 +0.00(+0.00%)
Dec 29, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 28, 2017 0.1200 0.1250 0.1200 0.1250 147,588 +0.00(+0.00%)
Dec 27, 2017 0.1200 0.1250 0.1200 0.1250 350,836 +0.00(+0.00%)
Dec 22, 2017 0.1300 0.1300 0.1200 0.1250 445,218 -0.01(-3.85%)
Dec 21, 2017 0.1250 0.1300 0.1200 0.1300 528,229 +0.01(+4.00%)
Dec 20, 2017 0.1300 0.1300 0.1200 0.1250 456,300 -0.01(-3.85%)
Dec 19, 2017 0.1350 0.1350 0.1300 0.1300 111,218 +0.00(+0.00%)
Dec 18, 2017 0.1300 0.1300 0.1250 0.1300 277,448 -0.01(-3.70%)
Dec 15, 2017 0.1300 0.1350 0.1300 0.1350 35,510 +0.00(+0.00%)
Dec 14, 2017 0.1350 0.1350 0.1350 0.1350 138,645 +0.00(+0.00%)
Dec 13, 2017 0.1350 0.1350 0.1300 0.1350 87,460 +0.01(+3.85%)
Dec 12, 2017 0.1300 0.1300 0.1300 0.1300 85,600 +0.00(+0.00%)
Dec 11, 2017 0.1300 0.1300 0.1250 0.1300 71,600 +0.01(+4.00%)
Dec 08, 2017 0.1250 0.1300 0.1200 0.1250 289,240 +0.00(+0.00%)
Dec 07, 2017 0.1300 0.1300 0.1200 0.1250 445,556 -0.01(-3.85%)
Dec 06, 2017 0.1300 0.1350 0.1250 0.1300 152,730 +0.00(+0.00%)
Dec 05, 2017 0.1350 0.1350 0.1300 0.1300 68,145 -0.01(-3.70%)
Dec 04, 2017 0.1300 0.1350 0.1300 0.1350 151,087 +0.00(+0.00%)
Dec 01, 2017 0.1350 0.1350 0.1300 0.1350 362,500 -0.01(-3.57%)
Nov 30, 2017 0.1350 0.1400 0.1350 0.1400 47,200 +0.00(+0.00%)
Nov 29, 2017 0.1400 0.1400 0.1400 0.1400 20,485 +0.00(+0.00%)
Nov 28, 2017 0.1450 0.1450 0.1400 0.1400 57,146 -0.00(-3.45%)
Nov 27, 2017 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Nov 24, 2017 0.1400 0.1450 0.1400 0.1450 52,000 +0.00(+3.57%)
Nov 23, 2017 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Nov 22, 2017 0.1450 0.1450 0.1350 0.1400 116,500 +0.00(+0.00%)
Nov 21, 2017 0.1400 0.1400 0.1400 0.1400 14,649 +0.00(+0.00%)
Nov 20, 2017 0.1400 0.1400 0.1400 0.1400 109,000 -0.00(-3.45%)
Nov 17, 2017 0.1500 0.1500 0.1400 0.1450 283,198 +0.00(+0.00%)
Nov 16, 2017 0.1400 0.1450 0.1400 0.1450 45,783 +0.00(+0.00%)
Nov 15, 2017 0.1450 0.1450 0.1400 0.1450 28,225 +0.00(+0.00%)
Nov 14, 2017 0.1400 0.1450 0.1400 0.1450 49,200 +0.00(+3.57%)
Nov 13, 2017 0.1500 0.1500 0.1400 0.1400 282,816 -0.00(-3.45%)
Nov 10, 2017 0.1450 0.1450 0.1400 0.1450 31,500 +0.00(+3.57%)
Nov 09, 2017 0.1450 0.1450 0.1400 0.1400 76,368 -0.00(-3.45%)
Nov 08, 2017 0.1500 0.1500 0.1400 0.1450 194,000 -0.01(-3.33%)
Nov 07, 2017 0.1500 0.1500 0.1400 0.1500 244,230 +0.00(+0.00%)
Nov 06, 2017 0.1500 0.1500 0.1450 0.1500 109,019 +0.01(+3.45%)
Nov 03, 2017 0.1450 0.1450 0.1450 0.1450 49,000 +0.00(+0.00%)
Nov 02, 2017 0.1400 0.1500 0.1400 0.1450 175,275 +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.