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 (%)
May 31, 2016 0.2600 0.2700 0.2500 0.2500 108,327 -0.02(-5.66%)
May 30, 2016 0.2400 0.2700 0.2400 0.2650 29,000 +0.02(+6.00%)
May 27, 2016 0.2700 0.2700 0.2500 0.2500 99,206 +0.00(+0.00%)
May 26, 2016 0.2650 0.2900 0.2500 0.2500 584,601 -0.02(-7.41%)
May 25, 2016 0.2500 0.2700 0.2500 0.2700 244,397 +0.06(+25.58%)
May 24, 2016 0.2150 0.2300 0.2150 0.2150 58,953 +0.01(+2.38%)
May 20, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 19, 2016 0.1950 0.2000 0.1950 0.2000 42,000 +0.00(+0.00%)
May 18, 2016 0.2000 0.2000 0.2000 0.2000 143,000 +0.01(+2.56%)
May 17, 2016 0.1950 0.1950 0.1950 0.1950 9,624 -0.01(-2.50%)
May 16, 2016 0.2000 0.2000 0.2000 0.2000 47,572 +0.00(+0.00%)
May 13, 2016 0.2100 0.2100 0.2000 0.2000 195,000 +0.00(+0.00%)
May 12, 2016 0.2100 0.2100 0.2000 0.2000 70,000 -0.01(-4.76%)
May 11, 2016 0.2200 0.2250 0.2000 0.2100 103,365 +0.01(+5.00%)
May 10, 2016 0.1900 0.2000 0.1900 0.2000 2,121 +0.01(+2.56%)
May 09, 2016 0.1950 0.1950 0.1950 0.1950 1,451 -0.01(-7.14%)
May 06, 2016 0.2100 0.2100 0.2100 0.2100 51,500 +0.00(+0.00%)
May 05, 2016 0.2050 0.2100 0.2000 0.2100 71,711 +0.01(+5.00%)
May 04, 2016 0.2250 0.2250 0.2000 0.2000 73,606 -0.01(-4.76%)
May 03, 2016 0.2050 0.2100 0.2050 0.2100 28,000 +0.01(+2.44%)
May 02, 2016 0.2000 0.2200 0.2000 0.2050 193,069 +0.01(+5.13%)
Apr 29, 2016 0.1950 0.2000 0.1950 0.1950 25,564 -0.01(-2.50%)
Apr 28, 2016 0.1900 0.2100 0.1900 0.2000 221,092 +0.02(+8.11%)
Apr 27, 2016 0.1850 0.1850 0.1850 0.1850 2,682 -0.02(-11.90%)
Apr 21, 2016 0.2100 0.2100 0.2100 255 +0.03(+16.67%)
Apr 20, 2016 0.1800 0.1800 0.1800 0.1800 1,071 -0.02(-10.00%)
Apr 19, 2016 0.1850 0.2100 0.1850 0.2000 147,204 +0.04(+21.21%)
Apr 15, 2016 0.1650 0.1650 0.1650 292 -0.04(-17.50%)
Apr 14, 2016 0.1800 0.2000 0.1800 0.2000 5,145 +0.03(+17.65%)
Apr 13, 2016 0.1700 0.2000 0.1700 0.1700 205,336 -0.01(-5.56%)
Apr 12, 2016 0.2150 0.2200 0.1800 0.1800 160,041 -0.03(-14.29%)
Apr 11, 2016 0.1550 0.2200 0.1550 0.2100 423,577 +0.05(+35.48%)
Apr 08, 2016 0.1550 0.1550 0.1400 0.1550 72,725 +0.01(+3.33%)
Apr 07, 2016 0.1500 0.1700 0.1500 0.1500 75,139 +0.00(+0.00%)
Apr 06, 2016 0.1500 0.1500 0.1450 0.1500 54,168 +0.01(+7.14%)
Apr 05, 2016 0.1200 0.1500 0.1200 0.1400 89,500 +0.03(+27.27%)
Apr 04, 2016 0.1200 0.1250 0.1100 0.1100 120,000 -0.01(-8.33%)
Apr 01, 2016 0.1200 0.1500 0.1200 0.1200 204,317 +0.00(+0.00%)
Mar 31, 2016 0.1200 0.1200 0.1200 0.1200 2,500 -0.01(-4.00%)
Mar 30, 2016 0.1400 0.1400 0.1200 0.1250 62,624 -0.02(-13.79%)
Mar 29, 2016 0.1350 0.1650 0.0950 0.1450 1,217,838 +0.01(+7.41%)
Mar 28, 2016 0.1400 0.1650 0.1350 0.1350 4,959 -0.03(-18.18%)
Mar 24, 2016 0.1650 0.1650 0.1650 0 +0.04(+26.92%)
Mar 23, 2016 0.1500 0.1500 0.1250 0.1300 72,605 -0.02(-13.33%)
Mar 22, 2016 0.1500 0.1600 0.1500 0.1500 50,500 +0.00(+0.00%)
Mar 21, 2016 0.1500 0.1500 0.1200 0.1500 90,371 +0.00(+0.00%)
Mar 18, 2016 0.1500 0.1500 0.1400 0.1500 41,100 +0.02(+20.00%)
Mar 17, 2016 0.1400 0.1500 0.1250 0.1250 30,000 +0.01(+4.17%)
Mar 16, 2016 0.1200 0.1300 0.1100 0.1200 206,879 +0.01(+9.09%)
Mar 15, 2016 0.1050 0.1200 0.1000 0.1100 21,500 +0.01(+10.00%)
Mar 14, 2016 0.1000 0.1000 0.1000 0.1000 8,000 -0.01(-9.09%)
Mar 11, 2016 0.0950 0.1100 0.0950 0.1100 19,039 +0.01(+15.79%)
Mar 10, 2016 0.1100 0.1100 0.0950 0.0950 197,000 +0.01(+5.56%)
Mar 09, 2016 0.1050 0.1050 0.0900 0.0900 348,810 +0.00(+0.00%)
Mar 08, 2016 0.0950 0.0950 0.0900 0.0900 82,000 +0.00(+5.88%)
Mar 03, 2016 0.0850 0.0850 0.0850 692 +0.00(+0.00%)
Mar 02, 2016 0.0850 0.0850 0.0850 0.0850 8,000 +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.