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 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%)
Dec 03, 2018 0.4900 0.4900 0.4800 0.4800 30,700 +0.00(+0.00%)
Nov 30, 2018 0.4850 0.4850 0.4800 0.4800 1,781 +0.03(+6.67%)
Nov 29, 2018 0.6000 0.6000 0.4500 0.4500 122,976 -0.19(-29.69%)
Nov 28, 2018 0.6000 0.6500 0.6000 0.6400 6,000 -0.07(-9.86%)
Nov 27, 2018 0.7100 0.7100 0.7100 0.7100 7,035 -0.19(-21.11%)
Nov 26, 2018 0.9000 0.9000 0.9000 0.9000 3,536 +0.00(+0.00%)
Nov 23, 2018 0.9000 0.9000 0.9000 300 +0.00(+0.00%)
Nov 22, 2018 0.9000 0.9000 0.9000 22 +0.00(+0.00%)
Nov 20, 2018 0.9000 0.9000 0.9000 0 +0.06(+7.14%)
Nov 16, 2018 0.8400 0.8400 0.8400 0 -0.16(-16.00%)
Nov 14, 2018 1.000 1.000 1.000 0 +0.34(+51.52%)
Nov 13, 2018 0.6600 0.6600 0.6600 0.6600 3,688 -0.01(-1.49%)
Nov 12, 2018 0.7500 0.7500 0.6700 0.6700 4,000 -0.10(-12.99%)
Nov 09, 2018 0.7700 0.7700 0.7700 0.7700 5,023 -0.02(-2.53%)
Nov 08, 2018 0.7900 0.7900 0.7900 0.7900 2,000 -0.01(-1.25%)
Nov 07, 2018 0.8000 0.8000 0.8000 12 +0.00(+0.00%)
Nov 05, 2018 0.8000 0.8000 0.8000 0 +0.21(+35.59%)
Nov 02, 2018 0.5900 0.5900 0.5900 0.5900 500 +0.00(+0.00%)
Oct 30, 2018 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Oct 26, 2018 0.5800 0.5800 0.5800 0 -0.19(-24.68%)
Oct 25, 2018 0.7700 0.7700 0.7700 0.7700 4,225 +0.01(+1.32%)
Oct 24, 2018 0.7300 0.7600 0.7100 0.7600 13,700 +0.11(+16.92%)
Oct 23, 2018 0.7500 0.7500 0.6500 0.6500 5,500 -0.03(-4.41%)
Oct 22, 2018 0.4700 0.7200 0.4700 0.6800 47,968 +0.21(+44.68%)
Oct 19, 2018 0.4600 0.4700 0.4600 0.4700 1,300 +0.01(+2.17%)
Oct 18, 2018 0.4600 0.4600 0.4600 0.4600 1,400 +0.00(+0.00%)
Oct 17, 2018 0.4600 0.4600 0.4600 0.4600 1,333 -0.01(-2.13%)
Oct 16, 2018 0.4700 0.4700 0.4600 0.4700 10,449 +0.02(+4.44%)
Oct 15, 2018 0.4800 0.4800 0.4500 0.4500 9,061 -0.01(-1.10%)
Oct 12, 2018 0.4800 0.4800 0.4550 0.4550 15,000 -0.05(-10.78%)
Oct 11, 2018 0.5100 0.5100 0.5100 0.5100 5,006 -0.01(-1.92%)
Oct 10, 2018 0.4600 0.5200 0.4600 0.5200 1,180 +0.06(+13.04%)
Oct 09, 2018 0.4550 0.4600 0.4500 0.4600 21,300 -0.01(-2.13%)
Oct 05, 2018 0.4700 0.4700 0.4700 0 +0.01(+3.30%)
Oct 04, 2018 0.4700 0.4700 0.4550 0.4550 9,511 -0.04(-8.08%)
Oct 03, 2018 0.5000 0.5000 0.4900 0.4950 3,100 -0.06(-10.00%)
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.