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 (%)
Apr 30, 2014 0.1500 0.1650 0.1500 0.1500 18,323 +0.00(+0.00%)
Apr 29, 2014 0.1800 0.1800 0.1400 0.1500 207,737 +0.02(+15.38%)
Apr 28, 2014 0.1600 0.1600 0.1250 0.1300 66,186 -0.06(-31.58%)
Apr 24, 2014 0.1900 0.1900 0.1900 684 +0.03(+18.75%)
Apr 23, 2014 0.1600 0.1600 0.1600 0.1600 1,015 +0.00(+0.00%)
Apr 22, 2014 0.1600 0.1600 0.1600 0.1600 1,824 +0.00(+0.00%)
Apr 21, 2014 0.1600 0.1700 0.1600 0.1600 3,576 +0.00(+0.00%)
Apr 17, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 16, 2014 0.1600 0.1950 0.1600 0.1600 16,284 +0.01(+6.67%)
Apr 15, 2014 0.1700 0.1700 0.1500 0.1500 36,197 -0.02(-9.09%)
Apr 14, 2014 0.1850 0.2000 0.1650 0.1650 12,678 -0.03(-15.38%)
Apr 11, 2014 0.1800 0.1950 0.1650 0.1950 70,218 +0.02(+8.33%)
Apr 10, 2014 0.1800 0.1800 0.1800 0.1800 20,146 -0.02(-10.00%)
Apr 09, 2014 0.1900 0.2000 0.1800 0.2000 5,762 +0.02(+11.11%)
Apr 08, 2014 0.1900 0.1950 0.1800 0.1800 68,328 -0.01(-5.26%)
Apr 07, 2014 0.1950 0.1950 0.1900 0.1900 17,572 +0.01(+5.56%)
Apr 04, 2014 0.1850 0.1850 0.1800 0.1800 50,427 -0.02(-10.00%)
Apr 02, 2014 0.2000 0.2000 0.2000 131 +0.00(+0.00%)
Apr 01, 2014 0.2000 0.2000 0.2000 0.2000 187,662 -0.02(-11.11%)
Mar 31, 2014 0.2000 0.2250 0.2000 0.2250 24,000 +0.04(+18.42%)
Mar 28, 2014 0.1900 0.1950 0.1900 0.1900 6,014 +0.00(+0.00%)
Mar 27, 2014 0.1950 0.1950 0.1900 0.1900 11,452 +0.00(+0.00%)
Mar 26, 2014 0.1950 0.1950 0.1900 0.1900 2,982 -0.03(-13.64%)
Mar 25, 2014 0.2000 0.2200 0.2000 0.2200 47,236 +0.02(+12.82%)
Mar 21, 2014 0.1950 0.1950 0.1950 1,176 +0.00(+0.00%)
Mar 20, 2014 0.1900 0.2000 0.1900 0.1950 32,202 +0.00(+0.00%)
Mar 18, 2014 0.1950 0.1950 0.1950 0.1950 291 +0.00(+0.00%)
Mar 17, 2014 0.2000 0.2000 0.1950 0.1950 135,065 -0.01(-4.88%)
Mar 14, 2014 0.2050 0.2050 0.2050 0.2050 1,524 +0.01(+5.13%)
Mar 13, 2014 0.2000 0.2000 0.1950 0.1950 2,288 -0.02(-11.36%)
Mar 12, 2014 0.1950 0.2200 0.1950 0.2200 71,229 +0.02(+10.00%)
Mar 11, 2014 0.2000 0.2100 0.2000 0.2000 111,371 +0.00(+0.00%)
Mar 10, 2014 0.2000 0.2400 0.2000 0.2000 163,776 +0.01(+2.56%)
Mar 07, 2014 0.2150 0.2400 0.1950 0.1950 173,425 -0.04(-18.75%)
Mar 04, 2014 0.2400 0.2400 0.2400 593 +0.02(+9.09%)
Mar 03, 2014 0.2200 0.2200 0.2200 0.2200 101,236 +0.02(+10.00%)
Feb 28, 2014 0.2000 0.2200 0.2000 0.2000 24,240 -0.02(-9.09%)
Feb 27, 2014 0.2150 0.2200 0.2150 0.2200 31,026 +0.01(+4.76%)
Feb 26, 2014 0.2250 0.2250 0.2100 0.2100 82,310 -0.01(-2.33%)
Feb 25, 2014 0.2300 0.2300 0.2150 0.2150 60,667 -0.02(-6.52%)
Feb 24, 2014 0.2200 0.2500 0.2000 0.2300 217,691 -0.02(-8.00%)
Feb 21, 2014 0.2300 0.2500 0.2300 0.2500 34,825 -0.02(-5.66%)
Feb 20, 2014 0.2400 0.2700 0.2150 0.2650 58,445 +0.03(+10.42%)
Feb 19, 2014 0.2600 0.2600 0.2400 0.2400 58,189 -0.04(-14.29%)
Feb 18, 2014 0.2500 0.2800 0.2500 0.2800 18,053 -0.01(-3.45%)
Feb 14, 2014 0.2900 0.2900 0.2900 0 +0.04(+16.00%)
Feb 13, 2014 0.2000 0.2500 0.2000 0.2500 88,123 +0.05(+25.00%)
Feb 12, 2014 0.1800 0.2000 0.1800 0.2000 13,261 +0.00(+0.00%)
Feb 11, 2014 0.1650 0.2000 0.1650 0.2000 153,941 +0.01(+5.26%)
Feb 10, 2014 0.1600 0.1900 0.1600 0.1900 63,338 +0.02(+15.15%)
Feb 06, 2014 0.1650 0.1650 0.1650 0 -0.04(-17.50%)
Feb 05, 2014 0.2000 0.2000 0.2000 0.2000 30,363 +0.00(+0.00%)
Feb 04, 2014 0.2000 0.2000 0.2000 0.2000 3,235 +0.00(+0.00%)
Feb 03, 2014 0.1700 0.2000 0.1700 0.2000 60,499 +0.00(+0.00%)
Jan 31, 2014 0.1850 0.2000 0.1800 0.2000 200,038 +0.01(+5.26%)
Jan 30, 2014 0.1750 0.1900 0.1750 0.1900 86,874 +0.02(+8.57%)
Jan 29, 2014 0.1500 0.1750 0.1500 0.1750 178,403 +0.02(+16.67%)
Jan 28, 2014 0.1500 0.1500 0.1500 0.1500 1,342,076 +0.02(+15.38%)
Jan 27, 2014 0.1300 0.1300 0.1300 0.1300 13,705 -0.01(-10.34%)
Jan 24, 2014 0.1450 0.1450 0.1450 0.1450 12,636 -0.02(-9.38%)
Jan 23, 2014 0.1750 0.1750 0.1600 0.1600 21,874 +0.00(+0.00%)
Jan 22, 2014 0.1250 0.1600 0.1250 0.1600 69,959 +0.04(+39.13%)
Jan 21, 2014 0.1350 0.1350 0.1150 0.1150 14,823 -0.04(-28.12%)
Jan 20, 2014 0.1300 0.1600 0.1300 0.1600 143,059 +0.03(+23.08%)
Jan 17, 2014 0.1350 0.1400 0.1300 0.1300 5,782 +0.00(+0.00%)
Jan 16, 2014 0.1300 0.1300 0.1300 0.1300 923 +0.00(+0.00%)
Jan 15, 2014 0.1350 0.1350 0.1300 0.1300 9,998 -0.01(-10.34%)
Jan 14, 2014 0.1350 0.1450 0.1350 0.1450 11,584 +0.00(+3.57%)
Jan 13, 2014 0.1400 0.1500 0.1400 0.1400 9,677 +0.01(+3.70%)
Jan 10, 2014 0.1500 0.1500 0.1350 0.1350 4,850 -0.02(-12.90%)
Jan 09, 2014 0.1550 0.1550 0.1550 0.1550 4,276 +0.01(+3.33%)
Jan 08, 2014 0.1400 0.1550 0.1400 0.1500 20,902 +0.01(+11.11%)
Jan 07, 2014 0.1350 0.1350 0.1350 0.1350 9,859 -0.02(-15.62%)
Jan 06, 2014 0.1300 0.1600 0.1300 0.1600 16,847 +0.05(+45.45%)
Jan 02, 2014 0.1100 0.1100 0.1100 0.1100 295 -0.01(-8.33%)
Dec 31, 2013 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Dec 24, 2013 0.1500 0.1500 0.1500 0 +0.04(+36.36%)
Dec 23, 2013 0.1150 0.1150 0.1100 0.1100 20,000 +0.01(+10.00%)
Dec 20, 2013 0.1150 0.1150 0.1000 0.1000 100,000 -0.05(-33.33%)
Dec 11, 2013 0.1500 0.1500 0.1500 0 +0.03(+30.43%)
Dec 06, 2013 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Nov 29, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 27, 2013 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Nov 25, 2013 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Nov 11, 2013 0.1300 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Oct 22, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 02, 2013 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Sep 27, 2013 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Sep 25, 2013 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 23, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 17, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 23, 2013 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Aug 21, 2013 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Aug 08, 2013 0.1500 0.1500 0.1500 0 -0.07(-31.82%)
Aug 02, 2013 0.2200 0.2200 0.2200 0 +0.11(+100.00%)
Jul 31, 2013 0.1100 0.1100 0.1100 0 -0.09(-45.00%)
Jul 26, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 25, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 24, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 23, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 22, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 19, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 18, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 17, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 16, 2013 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 15, 2013 0.2000 0.2000 0.2000 0.2000 10,000 -0.03(-13.04%)
Jul 12, 2013 0.1900 0.2300 0.1900 0.2300 298,500 +0.00(+0.00%)
Jul 11, 2013 0 +0.00(+0.00%)
Jul 10, 2013 0 +0.00(+0.00%)
Jul 09, 2013 0 +0.00(+0.00%)
Jul 08, 2013 0 +0.00(+0.00%)
Jul 05, 2013 0 +0.00(+0.00%)
Jul 04, 2013 0 +0.00(+0.00%)
Jul 03, 2013 0 +0.00(+0.00%)
Jul 02, 2013 0 +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.