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 (%)
Sep 30, 2014 0.2750 0.2750 0.2750 0.2750 6,576 +0.00(+0.00%)
Sep 29, 2014 0.3000 0.3000 0.2750 0.2750 36,388 -0.01(-1.79%)
Sep 26, 2014 0.2800 0.2800 0.2800 0.2800 6,471 +0.00(+0.00%)
Sep 25, 2014 0.2800 0.2800 0.2800 0.2800 11,482 +0.00(+0.00%)
Sep 24, 2014 0.2800 0.2800 0.2800 0.2800 15,393 +0.00(+0.00%)
Sep 23, 2014 0.2800 0.2800 0.2800 0.2800 4,691 +0.00(+0.00%)
Sep 22, 2014 0.2800 0.2800 0.2800 0.2800 10,000 -0.02(-6.67%)
Sep 19, 2014 0.3000 0.3000 0.2900 0.3000 224,645 +0.00(+0.00%)
Sep 18, 2014 0.2850 0.3000 0.2800 0.3000 16,168 +0.00(+0.00%)
Sep 17, 2014 0.2900 0.3000 0.2850 0.3000 38,042 +0.01(+3.45%)
Sep 15, 2014 0.2900 0.2900 0.2900 1,271 -0.03(-7.94%)
Sep 12, 2014 0.3000 0.3150 0.2800 0.3150 114,725 +0.01(+1.61%)
Sep 11, 2014 0.3000 0.3100 0.3000 0.3100 46,791 +0.01(+3.33%)
Sep 10, 2014 0.3000 0.3000 0.3000 0.3000 17,423 +0.00(+0.00%)
Sep 09, 2014 0.2850 0.3100 0.2800 0.3000 15,305 +0.01(+1.69%)
Sep 08, 2014 0.2800 0.2950 0.2800 0.2950 3,687 +0.00(+0.00%)
Sep 05, 2014 0.2950 0.3150 0.2950 0.2950 122,065 -0.01(-3.28%)
Sep 04, 2014 0.3150 0.3200 0.3050 0.3050 86,468 -0.02(-4.69%)
Sep 03, 2014 0.3000 0.3200 0.3000 0.3200 215,423 +0.04(+12.28%)
Sep 02, 2014 0.2700 0.2850 0.2700 0.2850 51,817 +0.00(+0.00%)
Aug 29, 2014 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Aug 28, 2014 0.2800 0.2850 0.2800 0.2850 10,839 +0.00(+1.79%)
Aug 27, 2014 0.2800 0.2800 0.2800 0.2800 2,921 +0.01(+3.70%)
Aug 26, 2014 0.3000 0.3000 0.2850 0.2700 56,218 -0.02(-8.47%)
Aug 25, 2014 0.2850 0.3100 0.2850 0.2950 48,051 +0.01(+1.72%)
Aug 22, 2014 0.2900 0.2900 0.2900 0.2900 25,359 +0.00(+0.00%)
Aug 21, 2014 0.2900 0.2900 30,129 +0.00(+0.00%)
Aug 20, 2014 0.2800 0.2900 0.2800 0.2900 15,012 +0.01(+3.57%)
Aug 19, 2014 0.2850 0.2850 0.2700 0.2800 82,146 +0.00(+0.00%)
Aug 15, 2014 0.2800 570 -0.00(-1.75%)
Aug 14, 2014 0.2750 0.2850 0.2750 0.2850 14,419 +0.01(+3.64%)
Aug 13, 2014 0.2550 0.2800 0.2200 0.2750 589,998 +0.02(+7.84%)
Aug 12, 2014 0.2650 0.2700 0.2300 0.2550 230,545 -0.03(-12.07%)
Aug 11, 2014 0.2800 0.2900 0.2600 0.2900 129,785 +0.01(+1.75%)
Aug 08, 2014 0.2600 0.2850 0.2600 0.2850 43,071 +0.00(+0.00%)
Aug 07, 2014 0.2600 0.2850 0.2600 0.2850 58,433 +0.01(+5.56%)
Aug 06, 2014 0.2500 0.2850 0.2500 0.2700 69,907 +0.02(+8.00%)
Aug 05, 2014 0.2450 0.2500 0.2450 0.2500 14,873 +0.01(+2.04%)
Aug 01, 2014 0.2450 0.2450 0.2450 0 -0.04(-14.04%)
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%)
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.