Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Austral Gold Ltd (TSV: AGLD )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 3, 2024 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 (%)
May 31, 2017 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
May 30, 2017 0.1700 0.1700 0.1700 0.1700 800 -0.01(-5.56%)
May 26, 2017 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
May 24, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
May 23, 2017 0.1700 0.1750 0.1700 0.1700 110,735 +0.01(+6.25%)
May 18, 2017 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
May 17, 2017 0.1650 0.1650 0.1550 0.1550 72,254 -0.01(-3.13%)
May 16, 2017 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+3.23%)
May 15, 2017 0.1550 0.1550 0.1550 0.1550 2,560 +0.01(+3.33%)
May 12, 2017 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
May 11, 2017 0.1500 0.1500 0.1500 0.1500 1,200 +0.01(+3.45%)
May 09, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 08, 2017 0.1500 0.1500 0.1500 0.1500 6,641 +0.00(+0.00%)
May 05, 2017 0.1600 0.1600 0.1500 0.1500 40,500 +0.01(+11.11%)
May 04, 2017 0.1350 0.1350 0.1350 0.1350 54,500 -0.01(-3.57%)
May 03, 2017 0.1500 0.1500 0.1400 0.1400 31,000 -0.02(-15.15%)
May 02, 2017 0.1600 0.1650 0.1600 0.1650 22,400 +0.01(+6.45%)
Apr 28, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 27, 2017 0.1500 0.1550 0.1500 0.1550 66,000 +0.01(+3.33%)
Apr 26, 2017 0.1500 0.1500 0.1500 0.1500 12,008 +0.00(+0.00%)
Apr 25, 2017 0.1550 0.1550 0.1450 0.1500 46,557 +0.00(+0.00%)
Apr 24, 2017 0.1650 0.1650 0.1500 0.1500 13,535 +0.00(+0.00%)
Apr 21, 2017 0.1600 0.1600 0.1500 0.1500 30,000 -0.01(-6.25%)
Apr 20, 2017 0.1600 0.1600 0.1600 0.1600 15,823 -0.01(-3.03%)
Apr 18, 2017 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Apr 17, 2017 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Apr 13, 2017 0.1700 0.1700 0.1700 0.1700 14,000 +0.01(+6.25%)
Apr 12, 2017 0.1550 0.1700 0.1550 0.1600 38,087 -0.01(-5.88%)
Apr 11, 2017 0.1600 0.1750 0.1600 0.1700 37,517 +0.00(+0.00%)
Apr 10, 2017 0.1600 0.1700 0.1550 0.1700 16,700 -0.00(-2.86%)
Apr 06, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 05, 2017 0.1750 0.1750 0.1750 0.1750 13,000 -0.01(-2.78%)
Apr 04, 2017 0.1800 0.1800 0.1800 0.1800 48,000 -0.01(-2.70%)
Apr 03, 2017 0.1850 0.1850 0.1850 0.1850 500 -0.01(-2.63%)
Mar 31, 2017 0.1800 0.1900 0.1800 0.1900 26,500 +0.01(+5.56%)
Mar 30, 2017 0.1750 0.1800 0.1750 0.1800 3,500 -0.01(-2.70%)
Mar 29, 2017 0.1850 0.1850 0.1850 0.1850 19,000 +0.00(+0.00%)
Mar 28, 2017 0.1800 0.1850 0.1800 0.1850 29,000 +0.01(+2.78%)
Mar 27, 2017 0.1800 0.1800 0.1800 0.1800 27,000 +0.01(+2.86%)
Mar 24, 2017 0.1750 0.1750 0.1750 0.1750 16,000 +0.00(+2.94%)
Mar 23, 2017 0.1700 0.1700 0.1700 0.1700 8,500 +0.01(+3.03%)
Mar 22, 2017 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Mar 21, 2017 0.1650 0.1650 0.1650 0.1650 12,500 +0.01(+3.13%)
Mar 16, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 14, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 13, 2017 0.1600 0.1600 0.1600 0.1600 1,056 +0.01(+6.67%)
Mar 10, 2017 0.1500 0.1500 0.1500 0.1500 6,776 +0.00(+0.00%)
Mar 09, 2017 0.1550 0.1550 0.1500 0.1500 44,500 +0.00(+0.00%)
Mar 08, 2017 0.1550 0.1550 0.1500 0.1500 44,526 -0.01(-3.23%)
Mar 07, 2017 0.1650 0.1650 0.1550 0.1550 81,114 -0.01(-6.06%)
Mar 06, 2017 0.1700 0.1700 0.1650 0.1650 20,000 +0.01(+3.13%)
Mar 02, 2017 0.1600 0.1600 0.1600 300 -0.01(-3.03%)
Feb 28, 2017 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Feb 27, 2017 0.1750 0.1750 0.1750 0.1750 3,993 +0.00(+0.00%)
Feb 24, 2017 0.1750 0.1750 0.1750 0.1750 33,000 -0.01(-2.78%)
Feb 23, 2017 0.1750 0.1800 0.1700 0.1800 81,721 +0.01(+2.86%)
Feb 22, 2017 0.1750 0.1750 0.1750 0.1750 48,431 +0.00(+0.00%)
Feb 21, 2017 0.1700 0.1750 0.1700 0.1750 23,654 +0.00(+0.00%)
Feb 17, 2017 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Feb 16, 2017 0.1650 0.1650 0.1650 0.1650 20,000 +0.00(+0.00%)
Feb 15, 2017 0.1650 0.1650 0.1650 0.1650 2,068 -0.01(-5.71%)
Feb 14, 2017 0.1700 0.1750 0.1700 0.1750 12,388 +0.00(+2.94%)
Feb 13, 2017 0.1800 0.1800 0.1700 0.1700 39,758 -0.00(-2.86%)
Feb 10, 2017 0.1750 0.1750 0.1750 0.1750 1,500 +0.01(+6.06%)
Feb 09, 2017 0.1700 0.1700 0.1650 0.1650 60,000 -0.01(-2.94%)
Feb 08, 2017 0.1700 0.1700 0.1700 0.1700 66,309 -0.00(-2.86%)
Feb 07, 2017 0.1750 0.1750 0.1750 0.1750 1,300 -0.01(-2.78%)
Feb 06, 2017 0.1800 0.1800 0.1800 0.1800 5,055 +0.01(+5.88%)
Feb 03, 2017 0.1800 0.1800 0.1700 0.1700 82,500 -0.00(-2.86%)
Feb 02, 2017 0.1700 0.1700 0.1700 0.1750 101,908 +0.01(+9.37%)
Feb 01, 2017 0.1650 0.1650 0.1600 0.1600 5,023 -0.01(-3.03%)
Jan 31, 2017 0.1550 0.1650 0.1550 0.1650 48,887 +0.00(+0.00%)
Jan 30, 2017 0.1700 0.1750 0.1650 0.1650 15,282 +0.00(+0.00%)
Jan 27, 2017 0.1600 0.1700 0.1600 0.1650 32,129 +0.02(+10.00%)
Jan 26, 2017 0.1550 0.1550 0.1500 0.1500 36,500 +0.00(+0.00%)
Jan 25, 2017 0.1600 0.1600 0.1500 0.1500 25,100 -0.02(-14.29%)
Jan 24, 2017 0.1750 0.1750 0.1700 0.1750 30,500 -0.01(-2.78%)
Jan 23, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Jan 20, 2017 0.1700 0.1800 0.1700 0.1800 27,000 +0.01(+9.09%)
Jan 17, 2017 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 16, 2017 0.1600 0.1650 0.1600 0.1650 8,340 +0.01(+3.13%)
Jan 13, 2017 0.1700 0.1700 0.1600 0.1600 4,000 +0.00(+0.00%)
Jan 12, 2017 0.1650 0.1650 0.1600 0.1600 5,500 +0.00(+0.00%)
Jan 11, 2017 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Jan 10, 2017 0.1650 0.1650 0.1600 0.1600 11,000 -0.01(-3.03%)
Jan 09, 2017 0.1550 0.1650 0.1550 0.1650 29,695 +0.01(+6.45%)
Jan 06, 2017 0.1600 0.1600 0.1500 0.1550 82,500 -0.01(-3.13%)
Jan 05, 2017 0.1600 0.1600 0.1600 0.1600 3,314 +0.00(+0.00%)
Jan 04, 2017 0.1500 0.1600 0.1300 0.1600 119,045 +0.02(+14.29%)
Dec 29, 2016 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 28, 2016 0.1450 0.1450 0.1450 0.1450 564 -0.01(-3.33%)
Dec 23, 2016 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 20, 2016 0.1400 0.1400 0.1400 50 +0.00(+0.00%)
Dec 19, 2016 0.1400 0.1400 0.1400 0.1400 2,501 +0.00(+0.00%)
Dec 16, 2016 0.1400 0.1400 0.1300 0.1400 88,160 +0.01(+3.70%)
Dec 15, 2016 0.1350 0.1350 0.1350 0.1350 32,855 -0.01(-10.00%)
Dec 14, 2016 0.1450 0.1500 0.1400 0.1500 38,763 +0.01(+3.45%)
Dec 12, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Dec 09, 2016 0.1400 0.1400 0.1400 0.1400 4,717 +0.01(+3.70%)
Dec 08, 2016 0.1350 0.1400 0.1350 0.1350 90,146 +0.01(+3.85%)
Dec 06, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Dec 05, 2016 0.1500 0.1500 0.1400 0.1400 105,338 -0.01(-6.67%)
Dec 02, 2016 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Dec 01, 2016 0.1500 0.1500 0.1500 0.1500 8,017 +0.01(+3.45%)
Nov 30, 2016 0.1500 0.1500 0.1450 0.1450 5,847 -0.01(-3.33%)
Nov 29, 2016 0.1450 0.1500 0.1450 0.1500 199,173 +0.01(+7.14%)
Nov 28, 2016 0.1400 0.1400 0.1400 0.1400 50,000 +0.00(+0.00%)
Nov 25, 2016 0.1400 0.1400 0.1400 0.1400 34,517 -0.01(-6.67%)
Nov 24, 2016 0.1500 0.1500 0.1500 0.1500 16,000 +0.00(+0.00%)
Nov 23, 2016 0.1500 0.1500 0.1500 0.1500 9,000 -0.01(-3.23%)
Nov 21, 2016 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Nov 17, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 16, 2016 0.1750 0.1750 0.1500 0.1600 55,500 -0.01(-5.88%)
Nov 15, 2016 0.1800 0.1900 0.1700 0.1700 23,945 -0.00(-2.86%)
Nov 14, 2016 0.1700 0.1750 0.1650 0.1750 11,105 -0.01(-2.78%)
Nov 11, 2016 0.1900 0.1900 0.1800 0.1800 32,500 -0.01(-5.26%)
Nov 09, 2016 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Nov 07, 2016 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Nov 04, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+2.56%)
Nov 03, 2016 0.2000 0.2000 0.1900 0.1950 32,737 -0.01(-4.88%)
Nov 02, 2016 0.2000 0.2050 0.2000 0.2050 5,500 +0.01(+5.13%)
Nov 01, 2016 0.2000 0.2000 0.1900 0.1950 46,902 +0.00(+0.00%)
Oct 31, 2016 0.1900 0.1950 0.1900 0.1950 44,586 -0.01(-2.50%)
Oct 28, 2016 0.1950 0.2000 0.1900 0.2000 27,100 +0.00(+0.00%)
Oct 26, 2016 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Oct 25, 2016 0.1950 0.1950 0.1850 0.1850 21,544 +0.00(+0.00%)
Oct 24, 2016 0.1950 0.1950 0.1800 0.1850 38,354 -0.01(-2.63%)
Oct 21, 2016 0.1850 0.1900 0.1850 0.1900 3,000 +0.00(+0.00%)
Oct 20, 2016 0.1900 0.1900 0.1900 0.1900 76,200 +0.00(+0.00%)
Oct 19, 2016 0.1900 0.1900 0.1850 0.1900 4,000 -0.01(-2.56%)
Oct 18, 2016 0.1950 0.1950 0.1900 0.1950 6,300 +0.02(+8.33%)
Oct 17, 2016 0.1850 0.1850 0.1800 0.1800 22,546 -0.01(-2.70%)
Oct 14, 2016 0.1850 0.1850 0.1850 0.1850 9,240 +0.00(+0.00%)
Oct 13, 2016 0.1850 0.1850 0.1750 0.1850 12,000 -0.01(-2.63%)
Oct 12, 2016 0.1850 0.1900 0.1850 0.1900 15,000 -0.01(-2.56%)
Oct 07, 2016 0.1950 0.1950 0.1950 100 +0.01(+2.63%)
Oct 06, 2016 0.1900 0.1900 0.1900 0.1900 3,005 +0.00(+0.00%)
Oct 04, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 03, 2016 0.1800 0.1900 0.1800 0.1900 6,646 +0.00(+0.00%)
Sep 30, 2016 0.1950 0.1950 0.1900 0.1900 6,000 +0.01(+2.70%)
Sep 29, 2016 0.1900 0.1950 0.1850 0.1850 19,970 -0.01(-2.63%)
Sep 28, 2016 0.1800 0.1900 0.1800 0.1900 52,129 +0.01(+5.56%)
Sep 27, 2016 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Sep 26, 2016 0.1900 0.1900 0.1800 0.1800 130,000 -0.01(-5.26%)
Sep 23, 2016 0.1900 0.1950 0.1800 0.1900 37,000 -0.01(-2.56%)
Sep 22, 2016 0.1950 0.2000 0.1900 0.1950 30,000 +0.01(+2.63%)
Sep 21, 2016 0.1900 0.1950 0.1900 0.1900 38,882 +0.00(+0.00%)
Sep 20, 2016 0.1800 0.1900 0.1700 0.1900 69,940 +0.01(+5.56%)
Sep 19, 2016 0.1900 0.1900 0.1800 0.1800 29,782 -0.02(-10.00%)
Sep 15, 2016 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Sep 14, 2016 0.1950 0.1950 0.1900 0.1900 6,235 -0.01(-2.56%)
Sep 13, 2016 0.1900 0.1950 0.1850 0.1950 4,706 -0.01(-2.50%)
Sep 12, 2016 0.2000 0.2200 0.1900 0.2000 21,882 +0.00(+0.00%)
Sep 09, 2016 0.1850 0.2000 0.1850 0.2000 5,888 +0.01(+5.26%)
Sep 08, 2016 0.2000 0.2000 0.1900 0.1900 25,632 +0.01(+2.70%)
Sep 07, 2016 0.2000 0.2000 0.1850 0.1850 4,112 +0.01(+2.78%)
Sep 06, 2016 0.2000 0.2000 0.1800 0.1800 3,008 -0.01(-5.26%)
Sep 02, 2016 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 01, 2016 0.2000 0.2000 0.2000 0.2000 566 -0.01(-4.76%)
Aug 31, 2016 0.2100 0.2100 0.2100 0.2100 1,084 +0.01(+2.44%)
Aug 30, 2016 0.2000 0.2050 0.2000 0.2050 1,000 +0.01(+7.89%)
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.