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, 2017 0.2000 0.2100 0.1950 0.2100 67,000 +0.01(+5.00%)
May 30, 2017 0.2150 0.2150 0.2000 0.2000 65,335 -0.00(-2.44%)
May 29, 2017 0.2200 0.2250 0.2050 0.2050 54,500 -0.02(-6.82%)
May 26, 2017 0.2150 0.2200 0.2100 0.2200 36,637 +0.01(+2.33%)
May 25, 2017 0.2200 0.2200 0.2000 0.2150 123,578 +0.01(+2.38%)
May 24, 2017 0.2200 0.2250 0.2100 0.2100 28,131 -0.01(-4.55%)
May 23, 2017 0.2250 0.2250 0.2200 0.2200 14,229 -0.01(-2.22%)
May 19, 2017 0.2250 0.2250 0.2200 0.2250 100,150 +0.00(+0.00%)
May 18, 2017 0.2200 0.2250 0.2150 0.2250 252,100 +0.02(+7.14%)
May 17, 2017 0.2200 0.2200 0.2100 0.2100 275,884 -0.01(-2.33%)
May 16, 2017 0.2200 0.2200 0.2000 0.2150 87,100 +0.01(+4.88%)
May 15, 2017 0.2150 0.2150 0.2050 0.2050 11,646 +0.00(+2.50%)
May 12, 2017 0.2100 0.2100 0.1700 0.2000 96,000 -0.01(-4.76%)
May 11, 2017 0.1950 0.2200 0.1900 0.2100 428,583 +0.03(+16.67%)
May 10, 2017 0.2250 0.2250 0.1650 0.1800 1,184,928 -0.04(-18.18%)
May 09, 2017 0.2200 0.2200 0.2200 0.2200 1,088,200 -0.01(-4.35%)
May 08, 2017 0.2300 0.2300 0.2200 0.2300 105,257 -0.00(-2.13%)
May 05, 2017 0.2350 0.2400 0.2300 0.2350 179,572 -0.01(-2.08%)
May 04, 2017 0.2450 0.2500 0.2350 0.2400 247,262 +0.01(+2.13%)
May 03, 2017 0.2550 0.2550 0.2350 0.2350 379,500 -0.02(-6.00%)
May 02, 2017 0.2550 0.2600 0.2500 0.2500 39,729 -0.01(-3.85%)
May 01, 2017 0.2500 0.2600 0.2500 0.2600 58,500 +0.00(+0.00%)
Apr 28, 2017 0.2400 0.2600 0.2350 0.2600 110,218 +0.01(+4.00%)
Apr 27, 2017 0.2600 0.2600 0.2500 0.2500 50,708 -0.01(-3.85%)
Apr 26, 2017 0.2500 0.2750 0.2500 0.2600 274,500 +0.01(+4.00%)
Apr 25, 2017 0.2550 0.2550 0.2450 0.2500 49,800 +0.00(+0.00%)
Apr 24, 2017 0.2500 0.2600 0.2500 0.2500 223,747 +0.02(+6.38%)
Apr 21, 2017 0.2450 0.2550 0.2350 0.2350 213,525 -0.02(-6.00%)
Apr 20, 2017 0.2500 0.2500 0.2500 0.2500 24,645 -0.01(-3.85%)
Apr 19, 2017 0.2500 0.2600 0.2500 0.2600 50,120 +0.01(+4.00%)
Apr 18, 2017 0.2500 0.2500 0.2500 0.2500 3,036 +0.01(+4.17%)
Apr 17, 2017 0.2650 0.2650 0.2400 0.2400 31,751 -0.02(-7.69%)
Apr 13, 2017 0.2500 0.2600 0.2350 0.2600 292,218 +0.01(+4.00%)
Apr 12, 2017 0.2500 0.2500 0.2450 0.2500 40,219 +0.00(+0.00%)
Apr 11, 2017 0.2450 0.2500 0.2400 0.2500 200,336 +0.01(+4.17%)
Apr 10, 2017 0.2450 0.2450 0.2400 0.2400 303,875 +0.01(+4.35%)
Apr 07, 2017 0.2400 0.2550 0.2300 0.2300 177,400 -0.01(-4.17%)
Apr 06, 2017 0.2500 0.2500 0.2400 0.2400 162,500 -0.01(-2.04%)
Apr 05, 2017 0.2450 0.2450 0.2400 0.2450 173,000 +0.00(+0.00%)
Apr 04, 2017 0.2450 0.2450 0.2400 0.2450 95,900 +0.00(+0.00%)
Apr 03, 2017 0.2500 0.2600 0.2450 0.2450 528,800 -0.02(-5.77%)
Mar 31, 2017 0.2600 0.2650 0.2500 0.2600 293,375 +0.00(+0.00%)
Mar 29, 2017 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Mar 28, 2017 0.2700 0.2700 0.2500 0.2500 161,499 -0.02(-7.41%)
Mar 27, 2017 0.2750 0.2750 0.2700 0.2700 124,946 -0.01(-1.82%)
Mar 24, 2017 0.2650 0.2850 0.2650 0.2750 454,047 +0.01(+3.77%)
Mar 23, 2017 0.2550 0.2650 0.2550 0.2650 270,000 +0.01(+1.92%)
Mar 22, 2017 0.2600 0.2700 0.2550 0.2600 170,400 -0.01(-3.70%)
Mar 21, 2017 0.2600 0.2700 0.2550 0.2700 694,094 +0.01(+3.85%)
Mar 20, 2017 0.2450 0.2600 0.2450 0.2600 72,678 +0.00(+0.00%)
Mar 17, 2017 0.2450 0.2600 0.2450 0.2600 48,572 +0.00(+0.00%)
Mar 16, 2017 0.2700 0.2750 0.2450 0.2600 378,697 +0.00(+0.00%)
Mar 15, 2017 0.2250 0.2600 0.2200 0.2600 528,397 +0.04(+15.56%)
Mar 14, 2017 0.2300 0.2300 0.2250 0.2250 52,800 +0.00(+0.00%)
Mar 13, 2017 0.2250 0.2400 0.2250 0.2250 128,146 -0.01(-6.25%)
Mar 10, 2017 0.2300 0.2400 0.2300 0.2400 129,072 +0.00(+0.00%)
Mar 09, 2017 0.2400 0.2500 0.2300 0.2400 289,092 -0.02(-7.69%)
Mar 08, 2017 0.2500 0.2600 0.2300 0.2600 361,653 +0.03(+13.04%)
Mar 07, 2017 0.2450 0.2500 0.2300 0.2300 161,497 -0.02(-8.00%)
Mar 06, 2017 0.2350 0.2500 0.2350 0.2500 216,519 +0.01(+2.04%)
Mar 03, 2017 0.2350 0.2450 0.2350 0.2450 29,000 +0.01(+2.08%)
Mar 02, 2017 0.2400 0.2500 0.2400 0.2400 73,000 -0.01(-4.00%)
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.