AVIDIAN GOLD RG (TSV: AVG )

0.0900 CAD UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 0.0950 0.0950 0.0850 0.0900 64,000 +0.00(+5.88%)
Oct 21, 2021 0.0850 0.0850 0.0850 0.0850 143,448 -0.00(-5.56%)
Oct 20, 2021 0.0900 0.0900 0.0900 0.0900 37,000 +0.00(+0.00%)
Oct 19, 2021 0.0900 0.0950 0.0850 0.0900 388,828 -0.01(-5.26%)
Oct 18, 2021 0.0950 0.0950 0.0950 0.0950 15,514 +0.00(+0.00%)
Oct 15, 2021 0.1000 0.1000 0.0950 0.0950 89,500 -0.01(-5.00%)
Oct 14, 2021 0.0950 0.1000 0.0950 0.1000 105,000 -0.00(-4.76%)
Oct 13, 2021 0.1050 0.1050 0.1050 0.1050 5,000 +0.01(+10.53%)
Oct 12, 2021 0.1050 0.1050 0.0900 0.0950 110,250 -0.01(-13.64%)
Oct 08, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Oct 07, 2021 0.1000 0.1100 0.1000 0.1050 84,000 +0.00(+5.00%)
Oct 06, 2021 0.1150 0.1150 0.1000 0.1000 431,699 -0.01(-13.04%)
Oct 04, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 01, 2021 0.1400 0.1400 0.1150 0.1200 45,000 +0.00(+0.00%)
Sep 30, 2021 0.1250 0.1250 0.1200 0.1200 9,500 -0.01(-4.00%)
Sep 29, 2021 0.1300 0.1300 0.1250 0.1250 15,500 +0.01(+4.17%)
Sep 28, 2021 0.1200 0.1200 0.1200 0.1200 9,750 +0.00(+0.00%)
Sep 27, 2021 0.1250 0.1250 0.1200 0.1200 10,000 +0.00(+0.00%)
Sep 24, 2021 0.1300 0.1350 0.1200 0.1200 56,000 -0.01(-7.69%)
Sep 22, 2021 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Sep 21, 2021 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+8.00%)
Sep 20, 2021 0.1350 0.1350 0.1250 0.1250 30,000 -0.01(-7.41%)
Sep 17, 2021 0.1400 0.1400 0.1350 0.1350 24,200 +0.01(+3.85%)
Sep 16, 2021 0.1300 0.1300 0.1300 0.1300 20,000 +0.01(+4.00%)
Sep 15, 2021 0.1200 0.1250 0.1200 0.1250 37,900 +0.01(+4.17%)
Sep 14, 2021 0.1250 0.1250 0.1200 0.1200 82,500 -0.01(-4.00%)
Sep 13, 2021 0.1400 0.1400 0.1250 0.1250 164,000 -0.02(-13.79%)
Sep 10, 2021 0.1450 0.1450 0.1450 0.1450 1,000 +0.01(+7.41%)
Sep 09, 2021 0.1350 0.1350 0.1350 0.1350 3,000 -0.01(-3.57%)
Sep 08, 2021 0.1450 0.1450 0.1400 0.1400 25,725 +0.01(+3.70%)
Sep 07, 2021 0.1450 0.1450 0.1350 0.1350 30,000 -0.01(-6.90%)
Sep 03, 2021 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Sep 02, 2021 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-3.57%)
Sep 01, 2021 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Aug 31, 2021 0.1400 0.1500 0.1400 0.1400 78,000 +0.01(+3.70%)
Aug 30, 2021 0.1400 0.1400 0.1300 0.1350 17,000 +0.01(+8.00%)
Aug 27, 2021 0.1150 0.1350 0.1150 0.1250 48,558 +0.01(+13.64%)
Aug 26, 2021 0.1150 0.1150 0.1100 0.1100 19,000 +0.01(+4.76%)
Aug 25, 2021 0.1100 0.1100 0.1050 0.1050 143,500 +0.00(+0.00%)
Aug 24, 2021 0.1250 0.1250 0.1050 0.1050 121,040 -0.03(-19.23%)
Aug 23, 2021 0.1300 0.1300 0.1250 0.1300 71,500 +0.01(+4.00%)
Aug 19, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Aug 18, 2021 0.1300 0.1350 0.1300 0.1300 51,000 -0.01(-3.70%)
Aug 17, 2021 0.1300 0.1350 0.1300 0.1350 10,000 +0.01(+8.00%)
Aug 16, 2021 0.1250 0.1250 0.1250 0.1250 10,800 +0.00(+0.00%)
Aug 13, 2021 0.1350 0.1350 0.1250 0.1250 104,500 -0.01(-7.41%)
Aug 12, 2021 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Aug 11, 2021 0.1300 0.1350 0.1300 0.1350 28,000 +0.01(+8.00%)
Aug 10, 2021 0.1350 0.1350 0.1250 0.1250 6,000 -0.01(-3.85%)
Aug 09, 2021 0.1300 0.1300 0.1250 0.1300 20,000 +0.00(+0.00%)
Aug 06, 2021 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-3.70%)
Aug 05, 2021 0.1350 0.1350 0.1350 0.1350 9,000 +0.00(+0.00%)
Aug 04, 2021 0.1350 0.1350 0.1350 0.1350 26,500 -0.01(-3.57%)
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.