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 (%)
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%)
Nov 01, 2017 0.1500 0.1500 0.1400 0.1450 298,650 +0.00(+3.57%)
Oct 31, 2017 0.1500 0.1500 0.1400 0.1400 344,500 -0.01(-6.67%)
Oct 30, 2017 0.1450 0.1500 0.1450 0.1500 100,690 +0.01(+3.45%)
Oct 27, 2017 0.1500 0.1550 0.1450 0.1450 204,200 -0.01(-3.33%)
Oct 26, 2017 0.1600 0.1600 0.1500 0.1500 207,000 -0.01(-6.25%)
Oct 25, 2017 0.1600 0.1600 0.1600 0.1600 89,109 +0.01(+3.23%)
Oct 24, 2017 0.1600 0.1600 0.1550 0.1550 144,262 -0.01(-3.13%)
Oct 23, 2017 0.1600 0.1600 0.1600 0.1600 48,645 +0.00(+0.00%)
Oct 20, 2017 0.1600 0.1650 0.1600 0.1600 71,182 -0.01(-3.03%)
Oct 19, 2017 0.1650 0.1650 0.1600 0.1650 80,360 +0.01(+3.13%)
Oct 18, 2017 0.1650 0.1650 0.1600 0.1600 54,787 -0.01(-3.03%)
Oct 17, 2017 0.1600 0.1650 0.1550 0.1650 307,283 +0.01(+3.13%)
Oct 16, 2017 0.1650 0.1650 0.1600 0.1600 48,500 -0.01(-5.88%)
Oct 13, 2017 0.1750 0.1750 0.1600 0.1700 96,550 -0.00(-2.86%)
Oct 11, 2017 0.1750 0.1750 0.1750 73 +0.00(+2.94%)
Oct 10, 2017 0.1800 0.1800 0.1700 0.1700 108,160 +0.00(+0.00%)
Oct 06, 2017 0.1650 0.1700 0.1650 0.1700 61,252 +0.01(+6.25%)
Oct 05, 2017 0.1700 0.1700 0.1600 0.1600 164,567 -0.01(-5.88%)
Oct 04, 2017 0.1700 0.1700 0.1650 0.1700 237,057 +0.01(+6.25%)
Oct 03, 2017 0.1800 0.1800 0.1600 0.1600 483,000 -0.01(-8.57%)
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.