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 (%)
Jul 31, 2014 0.2850 0.2850 0.2850 0.2850 15,201 +0.00(+0.00%)
Jul 29, 2014 0.2850 51 +0.01(+3.64%)
Jul 28, 2014 0.2600 0.2750 0.2600 0.2750 27,163 +0.03(+10.00%)
Jul 25, 2014 0.2500 0.2500 0.2500 0.2500 2,072 +0.00(+0.00%)
Jul 24, 2014 0.2500 0.2500 0.2500 0.2500 1,122 +0.00(+0.00%)
Jul 23, 2014 0.2500 0.2500 0.2500 0.2500 26,795 +0.00(+0.00%)
Jul 22, 2014 0.2500 0.2500 0.2500 0.2500 17,481 +0.00(+0.00%)
Jul 21, 2014 0.2700 0.2700 0.2500 0.2500 24,559 -0.02(-7.41%)
Jul 18, 2014 0.2750 0.2750 0.2700 0.2700 8,496 -0.01(-5.26%)
Jul 17, 2014 0.2700 0.2850 0.2700 0.2850 49,080 +0.01(+5.56%)
Jul 15, 2014 0.2700 0.2700 436 -0.01(-5.26%)
Jul 14, 2014 0.2800 0.2850 0.2700 0.2850 64,659 +0.00(+1.79%)
Jul 11, 2014 0.2700 0.2800 0.2700 0.2800 4,708 +0.00(+0.00%)
Jul 10, 2014 0.3000 0.3000 0.2800 0.2800 594,389 -0.01(-5.08%)
Jul 09, 2014 0.2700 0.2950 0.2700 0.2950 50,970 +0.00(+0.00%)
Jul 08, 2014 0.2900 0.2950 0.2900 0.2950 82,466 +0.01(+5.36%)
Jul 07, 2014 0.2900 0.2900 0.2700 0.2800 31,207 -0.01(-3.45%)
Jul 04, 2014 0.2700 0.2900 0.2700 0.2900 29,505 +0.01(+3.57%)
Jul 03, 2014 0.2700 0.2850 0.2700 0.2800 23,608 -0.00(-0.88%)
Jul 02, 2014 0.2850 0.3000 0.2825 0.2825 28,392 +0.01(+2.73%)
Jun 30, 2014 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
Jun 27, 2014 0.2600 0.2850 0.2600 0.2850 88,376 +0.02(+9.62%)
Jun 26, 2014 0.2700 0.2700 0.2600 0.2600 28,151 -0.03(-10.34%)
Jun 25, 2014 0.2700 0.2900 0.2650 0.2900 207,047 +0.02(+9.43%)
Jun 24, 2014 0.2800 0.2850 0.2650 0.2650 178,332 -0.01(-1.85%)
Jun 23, 2014 0.2800 0.2800 0.2650 0.2700 32,610 -0.01(-3.57%)
Jun 20, 2014 0.2700 0.2800 0.2700 0.2800 22,875 +0.00(+0.00%)
Jun 19, 2014 0.3000 0.3000 0.2700 0.2800 146,677 -0.01(-3.45%)
Jun 18, 2014 0.2600 0.3000 0.2550 0.2900 221,888 +0.03(+11.54%)
Jun 17, 2014 0.2600 0.2700 0.2600 0.2600 23,940 +0.00(+0.00%)
Jun 16, 2014 0.2550 0.2800 0.2550 0.2600 323,504 +0.02(+8.33%)
Jun 13, 2014 0.2500 0.2550 0.2400 0.2400 77,180 +0.03(+14.29%)
Jun 12, 2014 0.2100 0.2550 0.2100 0.2100 109,987 -0.04(-14.29%)
Jun 11, 2014 0.2400 0.2550 0.2400 0.2450 57,948 +0.01(+2.08%)
Jun 10, 2014 0.2150 0.2650 0.2150 0.2400 569,481 +0.02(+9.09%)
Jun 06, 2014 0.2000 0.2350 0.2000 0.2200 155,850 +0.02(+12.82%)
Jun 05, 2014 0.1750 0.1950 0.1750 0.1950 245,445 +0.02(+14.71%)
Jun 04, 2014 0.1600 0.1750 0.1600 0.1700 120,253 -0.00(-2.86%)
Jun 03, 2014 0.1400 0.1750 0.1400 0.1750 107,622 +0.05(+45.83%)
May 30, 2014 0.1200 0.1200 0.1200 0.1200 535 +0.00(+0.00%)
May 29, 2014 0.1400 0.1400 0.1050 0.1200 67,016 +0.00(+0.00%)
May 28, 2014 0.1400 0.1400 0.1200 0.1200 140,473 -0.02(-11.11%)
May 27, 2014 0.1200 0.1550 0.1200 0.1350 1,078,561 +0.04(+35.00%)
May 26, 2014 0.1200 0.1250 0.1000 0.1000 181,682 -0.04(-28.57%)
May 23, 2014 0.1150 0.1400 0.1150 0.1400 39,143 +0.01(+3.70%)
May 22, 2014 0.1150 0.1350 0.1150 0.1350 28,239 +0.01(+3.85%)
May 21, 2014 0.1250 0.1300 0.1250 0.1300 50,364 +0.01(+8.33%)
May 16, 2014 0.1200 0.1200 0.1200 0.1200 50 -0.01(-4.00%)
May 15, 2014 0.1200 0.1250 0.1100 0.1250 82,960 -0.01(-3.85%)
May 14, 2014 0.1100 0.1300 0.1100 0.1300 91,532 +0.03(+23.81%)
May 13, 2014 0.1300 0.1300 0.1000 0.1050 251,108 -0.04(-25.00%)
May 09, 2014 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 08, 2014 0.1250 0.1500 0.1250 0.1500 26,401 +0.01(+7.14%)
May 07, 2014 0.1400 0.1450 0.1400 0.1400 26,433 +0.02(+12.00%)
May 06, 2014 0.1350 0.1350 0.1250 0.1250 71,687 -0.02(-10.71%)
May 05, 2014 0.1400 0.1400 0.1400 0.1400 2,444 -0.01(-6.67%)
May 02, 2014 0.1600 0.1600 0.1300 0.1500 67,531 +0.00(+0.00%)
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.