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 30, 2014 0.1200 0.1200 0.1200 0.1200 535 +0.00(+0.00%)
May 29, 2014 0.1400 0.1400 0.1050 0.1200 67,016 +0.00(+0.00%)
May 28, 2014 0.1400 0.1400 0.1200 0.1200 140,473 -0.02(-11.11%)
May 27, 2014 0.1200 0.1550 0.1200 0.1350 1,078,561 +0.04(+35.00%)
May 26, 2014 0.1200 0.1250 0.1000 0.1000 181,682 -0.04(-28.57%)
May 23, 2014 0.1150 0.1400 0.1150 0.1400 39,143 +0.01(+3.70%)
May 22, 2014 0.1150 0.1350 0.1150 0.1350 28,239 +0.01(+3.85%)
May 21, 2014 0.1250 0.1300 0.1250 0.1300 50,364 +0.01(+8.33%)
May 16, 2014 0.1200 0.1200 0.1200 0.1200 50 -0.01(-4.00%)
May 15, 2014 0.1200 0.1250 0.1100 0.1250 82,960 -0.01(-3.85%)
May 14, 2014 0.1100 0.1300 0.1100 0.1300 91,532 +0.03(+23.81%)
May 13, 2014 0.1300 0.1300 0.1000 0.1050 251,108 -0.04(-25.00%)
May 09, 2014 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 08, 2014 0.1250 0.1500 0.1250 0.1500 26,401 +0.01(+7.14%)
May 07, 2014 0.1400 0.1450 0.1400 0.1400 26,433 +0.02(+12.00%)
May 06, 2014 0.1350 0.1350 0.1250 0.1250 71,687 -0.02(-10.71%)
May 05, 2014 0.1400 0.1400 0.1400 0.1400 2,444 -0.01(-6.67%)
May 02, 2014 0.1600 0.1600 0.1300 0.1500 67,531 +0.00(+0.00%)
May 01, 2014 0.1400 0.1500 0.1300 0.1500 152,965 +0.00(+0.00%)
Apr 30, 2014 0.1500 0.1650 0.1500 0.1500 18,323 +0.00(+0.00%)
Apr 29, 2014 0.1800 0.1800 0.1400 0.1500 207,737 +0.02(+15.38%)
Apr 28, 2014 0.1600 0.1600 0.1250 0.1300 66,186 -0.06(-31.58%)
Apr 24, 2014 0.1900 0.1900 0.1900 684 +0.03(+18.75%)
Apr 23, 2014 0.1600 0.1600 0.1600 0.1600 1,015 +0.00(+0.00%)
Apr 22, 2014 0.1600 0.1600 0.1600 0.1600 1,824 +0.00(+0.00%)
Apr 21, 2014 0.1600 0.1700 0.1600 0.1600 3,576 +0.00(+0.00%)
Apr 17, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 16, 2014 0.1600 0.1950 0.1600 0.1600 16,284 +0.01(+6.67%)
Apr 15, 2014 0.1700 0.1700 0.1500 0.1500 36,197 -0.02(-9.09%)
Apr 14, 2014 0.1850 0.2000 0.1650 0.1650 12,678 -0.03(-15.38%)
Apr 11, 2014 0.1800 0.1950 0.1650 0.1950 70,218 +0.02(+8.33%)
Apr 10, 2014 0.1800 0.1800 0.1800 0.1800 20,146 -0.02(-10.00%)
Apr 09, 2014 0.1900 0.2000 0.1800 0.2000 5,762 +0.02(+11.11%)
Apr 08, 2014 0.1900 0.1950 0.1800 0.1800 68,328 -0.01(-5.26%)
Apr 07, 2014 0.1950 0.1950 0.1900 0.1900 17,572 +0.01(+5.56%)
Apr 04, 2014 0.1850 0.1850 0.1800 0.1800 50,427 -0.02(-10.00%)
Apr 02, 2014 0.2000 0.2000 0.2000 131 +0.00(+0.00%)
Apr 01, 2014 0.2000 0.2000 0.2000 0.2000 187,662 -0.02(-11.11%)
Mar 31, 2014 0.2000 0.2250 0.2000 0.2250 24,000 +0.04(+18.42%)
Mar 28, 2014 0.1900 0.1950 0.1900 0.1900 6,014 +0.00(+0.00%)
Mar 27, 2014 0.1950 0.1950 0.1900 0.1900 11,452 +0.00(+0.00%)
Mar 26, 2014 0.1950 0.1950 0.1900 0.1900 2,982 -0.03(-13.64%)
Mar 25, 2014 0.2000 0.2200 0.2000 0.2200 47,236 +0.02(+12.82%)
Mar 21, 2014 0.1950 0.1950 0.1950 1,176 +0.00(+0.00%)
Mar 20, 2014 0.1900 0.2000 0.1900 0.1950 32,202 +0.00(+0.00%)
Mar 18, 2014 0.1950 0.1950 0.1950 0.1950 291 +0.00(+0.00%)
Mar 17, 2014 0.2000 0.2000 0.1950 0.1950 135,065 -0.01(-4.88%)
Mar 14, 2014 0.2050 0.2050 0.2050 0.2050 1,524 +0.01(+5.13%)
Mar 13, 2014 0.2000 0.2000 0.1950 0.1950 2,288 -0.02(-11.36%)
Mar 12, 2014 0.1950 0.2200 0.1950 0.2200 71,229 +0.02(+10.00%)
Mar 11, 2014 0.2000 0.2100 0.2000 0.2000 111,371 +0.00(+0.00%)
Mar 10, 2014 0.2000 0.2400 0.2000 0.2000 163,776 +0.01(+2.56%)
Mar 07, 2014 0.2150 0.2400 0.1950 0.1950 173,425 -0.04(-18.75%)
Mar 04, 2014 0.2400 0.2400 0.2400 593 +0.02(+9.09%)
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.