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 (%)
Feb 28, 2019 0.2150 0.2150 0.2150 0.2150 2,007 +0.01(+2.38%)
Feb 27, 2019 0.2250 0.2300 0.2100 0.2100 208,450 -0.02(-8.70%)
Feb 26, 2019 0.2400 0.2400 0.2300 0.2300 26,312 +0.00(+0.00%)
Feb 25, 2019 0.2350 0.2350 0.2300 0.2300 56,016 +0.00(+0.00%)
Feb 22, 2019 0.2350 0.2350 0.2300 0.2300 10,245 -0.01(-4.17%)
Feb 21, 2019 0.2400 0.2400 0.2400 0.2400 9,500 -0.01(-2.04%)
Feb 20, 2019 0.2500 0.2500 0.2450 0.2450 101,650 -0.01(-2.00%)
Feb 19, 2019 0.2450 0.2550 0.2450 0.2500 390,058 -0.03(-9.09%)
Feb 15, 2019 0.2750 0.2750 0.2750 0 +0.03(+12.24%)
Feb 14, 2019 0.2600 0.2600 0.2350 0.2450 76,503 -0.03(-9.26%)
Feb 13, 2019 0.2900 0.2900 0.2700 0.2700 26,000 -0.02(-6.90%)
Feb 12, 2019 0.2800 0.2900 0.2800 0.2900 8,007 -0.01(-3.33%)
Feb 11, 2019 0.3000 0.3000 0.3000 0.3000 60,000 +0.00(+0.00%)
Feb 08, 2019 0.3000 0.3000 0.3000 0.3000 4,000 -0.01(-1.64%)
Feb 06, 2019 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Feb 05, 2019 0.2800 0.3050 0.2800 0.3050 30,200 +0.02(+5.17%)
Feb 04, 2019 0.2700 0.2900 0.2700 0.2900 110,865 +0.01(+5.45%)
Feb 01, 2019 0.2500 0.2750 0.2400 0.2750 17,000 +0.04(+14.58%)
Jan 31, 2019 0.2300 0.2400 0.2250 0.2400 196,005 +0.01(+6.67%)
Jan 30, 2019 0.2450 0.2450 0.2250 0.2250 48,500 -0.01(-6.25%)
Jan 29, 2019 0.2650 0.2650 0.2250 0.2400 159,400 -0.02(-7.69%)
Jan 28, 2019 0.2650 0.2650 0.2600 0.2600 82,000 +0.00(+0.00%)
Jan 25, 2019 0.2700 0.2700 0.2600 0.2600 20,300 +0.00(+0.00%)
Jan 24, 2019 0.2550 0.2950 0.2450 0.2600 161,899 -0.04(-14.75%)
Jan 23, 2019 0.2850 0.3050 0.2650 0.3050 4,600 +0.02(+5.17%)
Jan 22, 2019 0.3000 0.3000 0.2900 0.2900 9,507 +0.00(+0.00%)
Jan 21, 2019 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Jan 18, 2019 0.2900 0.2900 0.2900 0.2900 500 -0.01(-1.69%)
Jan 17, 2019 0.2950 0.3000 0.2950 0.2950 14,170 -0.02(-4.84%)
Jan 16, 2019 0.3150 0.3150 0.2850 0.3100 47,500 -0.02(-6.06%)
Jan 14, 2019 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Jan 11, 2019 0.3200 0.3200 0.3200 0.3200 108,450 -0.01(-1.54%)
Jan 10, 2019 0.3300 0.3300 0.3150 0.3250 40,500 +0.01(+1.56%)
Jan 09, 2019 0.3200 0.3450 0.3200 0.3200 263,265 +0.00(+0.00%)
Jan 08, 2019 0.3200 0.3200 0.3200 0.3200 46,000 -0.01(-3.03%)
Jan 07, 2019 0.3800 0.3800 0.3300 0.3300 104,123 -0.05(-13.16%)
Jan 04, 2019 0.3850 0.3900 0.3800 0.3800 90,200 -0.01(-1.30%)
Jan 03, 2019 0.3800 0.4000 0.3800 0.3850 100,000 +0.02(+4.05%)
Jan 02, 2019 0.3700 0.3700 0.3600 0.3700 45,500 +0.00(+0.00%)
Dec 31, 2018 0.3700 0.3700 0.3700 0 +0.01(+1.37%)
Dec 28, 2018 0.3700 0.3700 0.3650 0.3650 42,579 -0.01(-1.35%)
Dec 27, 2018 0.3700 0.3700 0.3700 0.3700 5,511 +0.00(+0.00%)
Dec 24, 2018 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Dec 21, 2018 0.4000 0.4000 0.4000 0.4000 20,000 +0.02(+5.26%)
Dec 20, 2018 0.3800 0.3800 0.3800 0.3800 17,950 +0.00(+0.00%)
Dec 19, 2018 0.3800 0.3800 0.3800 7 +0.00(+0.00%)
Dec 18, 2018 0.3650 0.3800 0.3600 0.3800 19,780 +0.01(+2.70%)
Dec 17, 2018 0.3800 0.3800 0.3700 0.3700 3,871 +0.00(+0.00%)
Dec 14, 2018 0.3900 0.3900 0.3700 0.3700 46,560 -0.06(-13.95%)
Dec 13, 2018 0.4300 0.4300 0.4300 0.4300 4,000 +0.04(+11.69%)
Dec 12, 2018 0.3750 0.3850 0.3750 0.3850 5,602 -0.02(-3.75%)
Dec 11, 2018 0.4200 0.4200 0.4000 0.4000 15,600 -0.05(-11.11%)
Dec 10, 2018 0.4500 0.4500 0.4500 399 +0.00(+0.00%)
Dec 07, 2018 0.4550 0.4550 0.4500 0.4500 7,000 -0.02(-3.23%)
Dec 06, 2018 0.4650 0.4700 0.4600 0.4650 27,745 -0.01(-2.11%)
Dec 05, 2018 0.5000 0.5000 0.4750 0.4750 95,500 +0.01(+3.26%)
Dec 04, 2018 0.4900 0.4900 0.4600 0.4600 3,500 -0.02(-4.17%)
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.