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, 2018 0.1250 0.1250 0.1250 0.1250 17,211 +0.01(+4.17%)
Apr 27, 2018 0.1200 0.1200 0.1200 0.1200 2,507 +0.00(+0.00%)
Apr 26, 2018 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
Apr 25, 2018 0.1200 0.1200 0.1200 0.1200 31,396 +0.00(+0.00%)
Apr 24, 2018 0.1200 0.1200 0.1200 0.1200 62,300 -0.01(-4.00%)
Apr 23, 2018 0.1200 0.1250 0.1200 0.1250 9,000 +0.00(+0.00%)
Apr 20, 2018 0.1200 0.1250 0.1200 0.1250 176,717 +0.00(+0.00%)
Apr 19, 2018 0.1250 0.1250 0.1250 0.1250 3,029 +0.01(+4.17%)
Apr 18, 2018 0.1200 0.1200 0.1200 0.1200 53,282 -0.01(-4.00%)
Apr 17, 2018 0.1200 0.1250 0.1200 0.1250 45,000 -0.01(-3.85%)
Apr 16, 2018 0.1250 0.1300 0.1250 0.1300 22,000 +0.01(+4.00%)
Apr 13, 2018 0.1250 0.1250 0.1200 0.1250 190,900 +0.01(+8.70%)
Apr 12, 2018 0.1250 0.1250 0.1150 0.1150 172,546 -0.00(-4.17%)
Apr 11, 2018 0.1250 0.1250 0.1200 0.1200 155,400 -0.01(-4.00%)
Apr 10, 2018 0.1300 0.1300 0.1250 0.1250 101,259 -0.01(-3.85%)
Apr 09, 2018 0.1300 0.1300 0.1300 0.1300 73,200 +0.00(+0.00%)
Apr 06, 2018 0.1350 0.1350 0.1300 0.1300 47,318 -0.01(-3.70%)
Apr 05, 2018 0.1300 0.1350 0.1300 0.1350 95,218 +0.00(+0.00%)
Apr 04, 2018 0.1350 0.1350 0.1350 0.1350 16,500 -0.01(-3.57%)
Apr 03, 2018 0.1350 0.1400 0.1350 0.1400 36,791 +0.00(+0.00%)
Mar 29, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 28, 2018 0.1350 0.1400 0.1350 0.1350 40,937 +0.00(+0.00%)
Mar 27, 2018 0.1300 0.1350 0.1300 0.1350 33,901 +0.00(+0.00%)
Mar 26, 2018 0.1300 0.1350 0.1300 0.1350 22,051 +0.00(+0.00%)
Mar 23, 2018 0.1400 0.1400 0.1350 0.1350 102,800 +0.00(+0.00%)
Mar 22, 2018 0.1400 0.1400 0.1350 0.1350 57,116 -0.01(-3.57%)
Mar 21, 2018 0.1300 0.1400 0.1300 0.1400 90,000 +0.01(+3.70%)
Mar 20, 2018 0.1350 0.1350 0.1350 0.1350 64,000 +0.00(+0.00%)
Mar 19, 2018 0.1300 0.1350 0.1300 0.1350 30,400 -0.01(-3.57%)
Mar 16, 2018 0.1350 0.1400 0.1350 0.1400 148,000 +0.01(+3.70%)
Mar 15, 2018 0.1300 0.1350 0.1250 0.1350 45,496 +0.00(+0.00%)
Mar 14, 2018 0.1350 0.1350 0.1300 0.1350 11,760 +0.01(+3.85%)
Mar 13, 2018 0.1300 0.1300 0.1300 0.1300 4,014 -0.01(-3.70%)
Mar 12, 2018 0.1350 0.1350 0.1300 0.1350 47,100 -0.01(-3.57%)
Mar 09, 2018 0.1350 0.1400 0.1350 0.1400 31,500 +0.00(+0.00%)
Mar 08, 2018 0.1400 0.1400 0.1350 0.1400 47,300 +0.01(+7.69%)
Mar 07, 2018 0.1400 0.1400 0.1300 0.1300 48,000 -0.01(-7.14%)
Mar 06, 2018 0.1450 0.1450 0.1400 0.1400 95,000 -0.00(-3.45%)
Mar 05, 2018 0.1450 0.1450 0.1350 0.1450 41,277 +0.00(+3.57%)
Mar 02, 2018 0.1500 0.1500 0.1400 0.1400 64,805 -0.01(-6.67%)
Mar 01, 2018 0.1350 0.1500 0.1350 0.1500 50,300 +0.01(+7.14%)
Feb 28, 2018 0.1450 0.1450 0.1350 0.1400 130,700 -0.00(-3.45%)
Feb 27, 2018 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Feb 26, 2018 0.1500 0.1500 0.1400 0.1450 52,774 +0.00(+0.00%)
Feb 23, 2018 0.1450 0.1500 0.1450 0.1450 102,115 +0.00(+0.00%)
Feb 22, 2018 0.1400 0.1450 63,000 -0.01(-6.45%)
Feb 21, 2018 0.1500 0.1600 0.1500 0.1550 31,042 +0.00(+0.00%)
Feb 20, 2018 0.1550 0.1550 0.1550 0.1550 25,109 -0.01(-3.13%)
Feb 16, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 15, 2018 0.1500 0.1650 0.1500 0.1600 38,459 +0.00(+0.00%)
Feb 14, 2018 0.1600 0.1600 0.1550 0.1600 20,000 +0.00(+0.00%)
Feb 13, 2018 0.1650 0.1650 0.1600 0.1600 13,500 -0.01(-3.03%)
Feb 12, 2018 0.1700 0.1700 0.1650 0.1650 76,800 +0.00(+0.00%)
Feb 09, 2018 0.1700 0.1700 0.1600 0.1650 17,400 -0.01(-2.94%)
Feb 08, 2018 0.1750 0.1900 0.1700 0.1700 236,312 -0.00(-2.86%)
Feb 07, 2018 0.1750 0.1650 0.1750 157,729 +0.01(+6.06%)
Feb 06, 2018 0.1650 0.1650 0.1650 0.1650 7,000 +0.01(+6.45%)
Feb 05, 2018 0.1500 0.1550 0.1500 0.1550 39,500 -0.01(-3.13%)
Feb 02, 2018 0.1600 0.1600 0.1550 0.1600 110,286 -0.01(-3.03%)
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.