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 31, 2017 0.2450 0.2450 0.2200 0.2450 412,811 -0.01(-2.00%)
Jan 30, 2017 0.2250 0.2500 0.2250 0.2500 1,942,127 +0.02(+11.11%)
Jan 27, 2017 0.2200 0.2250 0.2200 0.2250 207,516 +0.00(+0.00%)
Jan 26, 2017 0.2250 0.2250 0.2200 0.2250 198,295 +0.00(+0.00%)
Jan 25, 2017 0.2250 0.2250 0.2200 0.2250 129,614 +0.01(+2.27%)
Jan 24, 2017 0.2250 0.2250 0.2200 0.2200 165,677 -0.01(-2.22%)
Jan 23, 2017 0.2150 0.2250 0.2150 0.2250 337,766 +0.01(+4.65%)
Jan 20, 2017 0.2350 0.2350 0.2150 0.2150 306,092 -0.01(-4.44%)
Jan 19, 2017 0.2250 0.2250 0.2250 0.2250 153,767 +0.01(+2.27%)
Jan 18, 2017 0.2200 0.2250 0.2200 0.2200 27,040 -0.01(-2.22%)
Jan 17, 2017 0.2400 0.2400 0.2100 0.2250 253,680 -0.01(-4.26%)
Jan 16, 2017 0.2350 0.2350 0.2300 0.2350 64,818 +0.00(+0.00%)
Jan 13, 2017 0.2350 0.2350 0.2350 0.2350 34,000 +0.00(+0.00%)
Jan 12, 2017 0.2350 0.2350 0.2300 0.2350 78,643 +0.00(+2.17%)
Jan 11, 2017 0.2400 0.2400 0.2200 0.2300 1,239,628 -0.01(-6.12%)
Jan 10, 2017 0.2450 0.2500 0.2450 0.2450 309,622 +0.00(+0.00%)
Jan 09, 2017 0.2750 0.2750 0.2450 0.2450 335,000 -0.01(-2.00%)
Jan 06, 2017 0.2550 0.2550 0.2500 0.2500 436,500 +0.01(+2.04%)
Jan 05, 2017 0.2400 0.2450 0.2400 0.2450 159,000 +0.01(+4.26%)
Jan 04, 2017 0.2400 0.2550 0.2350 0.2350 448,736 -0.01(-2.08%)
Jan 03, 2017 0.2350 0.2400 0.2350 0.2400 23,662 +0.00(+0.00%)
Dec 30, 2016 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Dec 29, 2016 0.2400 0.2450 0.2300 0.2350 533,223 +0.00(+2.17%)
Dec 28, 2016 0.2250 0.2400 0.2200 0.2300 901,369 +0.01(+2.22%)
Dec 23, 2016 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Dec 22, 2016 0.2350 0.2350 0.2350 0.2350 3,500 -0.01(-2.08%)
Dec 21, 2016 0.2400 0.2400 0.2350 0.2400 39,824 +0.01(+4.35%)
Dec 20, 2016 0.2300 0.2300 0.2200 0.2300 178,051 +0.01(+2.22%)
Dec 19, 2016 0.2400 0.2450 0.2250 0.2250 23,107 -0.01(-4.26%)
Dec 16, 2016 0.2400 0.2400 0.2200 0.2350 50,210 -0.01(-2.08%)
Dec 15, 2016 0.2500 0.2500 0.2250 0.2400 237,590 -0.02(-7.69%)
Dec 14, 2016 0.2650 0.2750 0.2600 0.2600 101,112 +0.00(+0.00%)
Dec 13, 2016 0.2800 0.2900 0.2600 0.2600 214,123 -0.02(-7.14%)
Dec 12, 2016 0.2800 0.2800 0.2650 0.2800 106,315 -0.00(-1.75%)
Dec 09, 2016 0.2900 0.2900 0.2850 0.2850 118,196 -0.01(-3.39%)
Dec 08, 2016 0.3000 0.3000 0.2800 0.2950 73,690 +0.00(+0.00%)
Dec 07, 2016 0.3000 0.3000 0.2950 0.2950 347,400 +0.01(+3.51%)
Dec 06, 2016 0.2750 0.3200 0.2750 0.2850 202,041 +0.00(+0.00%)
Dec 05, 2016 0.2850 0.2900 0.2850 0.2850 98,222 +0.00(+0.00%)
Dec 02, 2016 0.2750 0.2900 0.2700 0.2850 712,711 +0.02(+9.62%)
Dec 01, 2016 0.2600 0.2600 0.2600 0.2600 16,637 +0.01(+4.00%)
Nov 30, 2016 0.2650 0.2650 0.2500 0.2500 23,972 -0.02(-5.66%)
Nov 29, 2016 0.2650 0.2700 0.2600 0.2650 83,338 -0.02(-5.36%)
Nov 28, 2016 0.2700 0.2800 0.2400 0.2800 67,682 +0.03(+9.80%)
Nov 24, 2016 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Nov 23, 2016 0.2650 0.2700 0.2500 0.2700 64,000 +0.00(+0.00%)
Nov 22, 2016 0.2500 0.2700 0.2500 0.2700 98,450 +0.01(+1.89%)
Nov 21, 2016 0.2650 0.2650 0.2550 0.2650 193,603 +0.02(+6.00%)
Nov 18, 2016 0.2600 0.2600 0.2500 0.2500 723,618 -0.02(-7.41%)
Nov 17, 2016 0.2700 0.2700 0.2650 0.2700 51,500 +0.00(+0.00%)
Nov 16, 2016 0.2650 0.2800 0.2500 0.2700 205,580 +0.00(+0.00%)
Nov 15, 2016 0.2900 0.2900 0.2650 0.2700 331,205 +0.01(+3.85%)
Nov 14, 2016 0.2700 0.2900 0.2600 0.2600 180,898 -0.01(-3.70%)
Nov 11, 2016 0.2800 0.2800 0.2600 0.2700 141,400 -0.01(-5.26%)
Nov 10, 2016 0.3150 0.3150 0.2850 0.2850 178,730 -0.03(-8.06%)
Nov 09, 2016 0.3200 0.3200 0.3050 0.3100 42,924 +0.00(+0.00%)
Nov 08, 2016 0.3150 0.3150 0.3100 0.3100 220,500 -0.01(-3.13%)
Nov 07, 2016 0.3250 0.3250 0.3200 0.3200 198,000 -0.01(-1.54%)
Nov 03, 2016 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
Nov 02, 2016 0.3500 0.3500 0.3400 0.3400 82,119 -0.00(-1.45%)
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.