Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Allegiant Gold Ltd (OP: AUXXF ) 0.1336 +0.0096 (+7.74%) Streaming Delayed Price Updated: 1:18 PM EDT, Aug 1, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 01, 2024 0.1312 0.1364 0.1300 0.1336 52,500 +0.01(+7.74%) Jul 31, 2024 0.1327 0.1327 0.1240 0.1240 15,501 -0.02(-11.05%) Jul 30, 2024 0.1394 0.1394 0.1394 0.1394 2,510 -0.00(-1.13%) Jul 29, 2024 0.1410 0.1410 0.1410 0.1410 128 -0.00(-0.98%) Jul 26, 2024 0.1220 0.1424 0.1220 0.1424 6,500 +0.00(+3.26%) Jul 25, 2024 0.1382 0.1470 0.1295 0.1379 2,590 +0.00(+0.58%) Jul 24, 2024 0.1371 0.1372 0.1371 0.1371 11,040 -0.01(-4.26%) Jul 23, 2024 0.1340 0.1520 0.1305 0.1432 78,410 +0.01(+10.07%) Jul 22, 2024 0.1290 0.1485 0.1290 0.1301 106,200 -0.00(-1.44%) Jul 19, 2024 0.1320 0.1320 0.1310 0.1320 5,200 -0.01(-6.12%) Jul 18, 2024 0.1530 0.1530 0.1406 0.1406 8,628 -0.00(-0.50%) Jul 17, 2024 0.1413 0.1466 0.1413 0.1413 4,000 -0.01(-3.62%) Jul 16, 2024 0.1449 0.1500 0.1440 0.1466 110,440 +0.01(+4.42%) Jul 15, 2024 0.1395 0.1404 0.1395 0.1404 1,940 -0.00(-1.61%) Jul 12, 2024 0.1427 0.1427 0.1427 0.1427 12,500 +0.00(+2.22%) Jul 11, 2024 0.1437 0.1437 0.1396 0.1396 52,200 +0.00(+3.10%) Jul 10, 2024 0.1354 0.1354 0.1354 0.1354 300 -0.00(-3.29%) Jul 09, 2024 0.1435 0.1450 0.1400 0.1400 43,792 -0.00(-2.91%) Jul 08, 2024 0.1442 0.1442 0.1442 0.1442 800 -0.01(-4.25%) Jul 05, 2024 0.1400 0.1550 0.1400 0.1506 358,603 +0.01(+7.57%) Jul 03, 2024 0.1219 0.1503 0.1219 0.1400 69,839 +0.02(+16.09%) Jul 02, 2024 0.1200 0.1206 0.1163 0.1206 60,140 -0.00(-0.33%) Jul 01, 2024 0.1210 0.1210 0.1099 0.1210 57,985 +0.00(+2.80%) Jun 28, 2024 0.1209 0.1209 0.1177 0.1177 143,000 +0.00(+0.94%) Jun 27, 2024 0.1020 0.1210 0.1020 0.1166 156,080 +0.00(+1.83%) Jun 26, 2024 0.1145 0.1145 0.1111 0.1145 9,000 +0.00(+1.33%) Jun 25, 2024 0.1070 0.1130 0.1070 0.1130 31,360 +0.00(+0.00%) Jun 24, 2024 0.1116 0.1213 0.1116 0.1130 24,355 -0.01(-6.77%) Jun 21, 2024 0.1163 0.1212 0.1163 0.1212 80,200 -0.00(-0.08%) Jun 20, 2024 0.1181 0.1219 0.1157 0.1213 95,160 +0.00(+3.50%) Jun 18, 2024 0.1172 0.1172 0.1165 0.1172 6,200 -0.00(-1.35%) Jun 17, 2024 0.1086 0.1230 0.1086 0.1188 227,610 +0.01(+6.17%) Jun 14, 2024 0.1138 0.1170 0.1069 0.1119 121,800 -0.01(-6.91%) Jun 13, 2024 0.1206 0.1206 0.1168 0.1202 180,000 +0.01(+7.51%) Jun 12, 2024 0.1150 0.1150 0.1118 0.1118 5,600 -0.01(-4.28%) Jun 11, 2024 0.1172 0.1188 0.1100 0.1168 56,736 -0.00(-3.15%) Jun 10, 2024 0.1050 0.1206 0.1050 0.1206 28,596 +0.00(+0.50%) Jun 07, 2024 0.1204 0.1214 0.1153 0.1200 58,635 -0.00(-1.07%) Jun 06, 2024 0.1206 0.1213 0.1206 0.1213 10,200 -0.00(-1.70%) Jun 05, 2024 0.1200 0.1270 0.1200 0.1234 126,001 -0.00(-0.08%) Jun 04, 2024 0.1221 0.1260 0.1221 0.1235 12,081 +0.00(+3.00%) 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.