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 27, 2020 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Jan 24, 2020 0.0850 0.0850 0.0850 10 +0.00(+0.00%)
Jan 23, 2020 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Jan 21, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jan 17, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 16, 2020 0.0800 0.0800 0.0800 0.0800 49,000 +0.00(+0.00%)
Jan 15, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Jan 10, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jan 09, 2020 0.0750 0.0750 0.0700 0.0700 4,014 -0.01(-12.50%)
Jan 07, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 06, 2020 0.0800 0.0800 0.0800 0.0800 8,003 +0.00(+0.00%)
Jan 03, 2020 0.0850 0.0900 0.0800 0.0800 84,399 -0.01(-5.88%)
Jan 02, 2020 0.0800 0.0850 0.0800 0.0850 118,200 +0.01(+13.33%)
Dec 31, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 30, 2019 0.0550 0.0700 0.0550 0.0700 7,379 +0.01(+7.69%)
Dec 27, 2019 0.0700 0.0700 0.0650 0.0650 157,000 -0.01(-18.75%)
Dec 24, 2019 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Dec 23, 2019 0.0500 0.0500 0.0500 0.0500 43,529 +0.00(+0.00%)
Dec 20, 2019 0.0550 0.0550 0.0500 0.0500 79,000 -0.00(-9.09%)
Dec 19, 2019 0.0550 0.0550 0.0500 0.0550 386,251 -0.00(-8.33%)
Dec 18, 2019 0.0600 0.0600 0.0600 0.0600 23,800 +0.00(+0.00%)
Dec 17, 2019 0.0650 0.0650 0.0500 0.0600 97,290 -0.01(-7.69%)
Dec 16, 2019 0.0650 0.0700 0.0500 0.0650 413,438 +0.00(+0.00%)
Dec 13, 2019 0.0800 0.0800 0.0650 0.0650 215,100 -0.01(-13.33%)
Dec 12, 2019 0.0800 0.0800 0.0750 0.0750 52,000 -0.01(-11.76%)
Dec 10, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 09, 2019 0.0900 0.0900 0.0900 0.0900 64,000 +0.00(+5.88%)
Dec 06, 2019 0.1000 0.1000 0.0800 0.0850 261,880 -0.00(-5.56%)
Dec 05, 2019 0.0900 0.0900 0.0900 0.0900 97,005 +0.00(+0.00%)
Dec 04, 2019 0.1100 0.1100 0.0900 0.0900 77,107 -0.03(-25.00%)
Dec 03, 2019 0.1100 0.1200 0.1100 0.1200 2,036 +0.01(+9.09%)
Nov 29, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 28, 2019 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+9.52%)
Nov 27, 2019 0.1050 0.1050 0.1050 0.1050 15,000 -0.01(-4.55%)
Nov 26, 2019 0.1150 0.1150 0.1100 0.1100 21,007 -0.01(-8.33%)
Nov 25, 2019 0.1200 0.1200 0.1200 0.1200 19,500 +0.00(+0.00%)
Nov 22, 2019 0.1200 0.1200 0.1200 250 +0.00(+0.00%)
Nov 21, 2019 0.1200 0.1200 0.1200 0.1200 3,335 +0.00(+0.00%)
Nov 20, 2019 0.1200 0.1200 0.1200 0.1200 10,000 -0.02(-17.24%)
Nov 19, 2019 0.1450 0.1450 0.1450 250 +0.00(+0.00%)
Nov 18, 2019 0.1450 0.1450 0.1450 0.1450 10,007 +0.02(+20.83%)
Nov 14, 2019 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Nov 13, 2019 0.1000 0.1000 0.1000 0.1000 8,000 -0.01(-9.09%)
Nov 12, 2019 0.1100 0.1100 0.1100 300 +0.00(+0.00%)
Nov 11, 2019 0.1100 0.1100 0.1100 0.1100 583 +0.01(+10.00%)
Nov 08, 2019 0.1050 0.1050 0.1000 0.1000 16,000 -0.01(-13.04%)
Nov 07, 2019 0.1150 0.1150 0.1150 0.1150 15,000 +0.01(+4.55%)
Nov 06, 2019 0.1100 0.1100 0.1100 0.1100 555 -0.02(-15.38%)
Nov 05, 2019 0.1250 0.1300 0.1100 0.1300 52,000 -0.01(-7.14%)
Nov 04, 2019 0.1350 0.1400 0.1350 0.1400 57,500 +0.02(+12.00%)
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.