Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegiant Gold Ltd (OP: AUXXF )

0.1250 -0.0028 (-2.19%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.0806 0.0810 0.0711 0.0711 26,407 -0.00(-5.07%)
Jul 30, 2019 0.0800 0.0900 0.0700 0.0749 96,670 -0.01(-6.38%)
Jul 29, 2019 0.0840 0.0863 0.0786 0.0800 116,902 -0.00(-4.76%)
Jul 26, 2019 0.0835 0.0912 0.0782 0.0840 87,500 +0.00(+1.82%)
Jul 25, 2019 0.1026 0.1145 0.0800 0.0825 144,773 -0.02(-22.17%)
Jul 24, 2019 0.0850 0.1280 0.0850 0.1060 8,335 +0.01(+16.23%)
Jul 23, 2019 0.0969 0.1100 0.0901 0.0912 36,373 -0.01(-10.50%)
Jul 22, 2019 0.0831 0.1025 0.0831 0.1019 44,095 +0.01(+12.22%)
Jul 19, 2019 0.0970 0.1090 0.0869 0.0908 18,800 -0.01(-13.52%)
Jul 18, 2019 0.0970 0.1100 0.0970 0.1050 83,913 +0.02(+17.98%)
Jul 17, 2019 0.0968 0.1093 0.0880 0.0890 20,600 +0.01(+13.81%)
Jul 16, 2019 0.0833 0.0929 0.0782 0.0782 54,286 -0.01(-7.46%)
Jul 15, 2019 0.0800 0.0908 0.0800 0.0845 15,063 -0.02(-19.22%)
Jul 12, 2019 0.0840 0.1095 0.0795 0.1046 26,600 -0.00(-0.38%)
Jul 11, 2019 0.0770 0.1050 0.0770 0.1050 10,628 +0.02(+31.25%)
Jul 10, 2019 0.0783 0.1100 0.0783 0.0800 67,530 -0.01(-11.11%)
Jul 09, 2019 0.0941 0.0980 0.0900 0.0900 62,935 +0.00(+0.00%)
Jul 08, 2019 0.1006 0.1050 0.0900 0.0900 24,583 -0.00(-0.66%)
Jul 05, 2019 0.0949 0.1066 0.0900 0.0906 47,400 -0.00(-3.92%)
Jul 03, 2019 0.0990 0.1000 0.0943 0.0943 35,700 +0.00(+4.78%)
Jul 02, 2019 0.0900 0.1000 0.0900 0.0900 70,146 -0.01(-10.00%)
Jul 01, 2019 0.0900 0.1000 0.0900 0.1000 1,520 +0.01(+6.38%)
Jun 28, 2019 0.0969 0.1096 0.0940 0.0940 87,500 -0.01(-10.48%)
Jun 27, 2019 0.1200 0.1353 0.1026 0.1050 52,015 +0.01(+6.92%)
Jun 26, 2019 0.1000 0.1130 0.0970 0.0982 25,980 -0.00(-3.63%)
Jun 25, 2019 0.1197 0.1311 0.1019 0.1019 44,353 -0.02(-15.08%)
Jun 24, 2019 0.1190 0.1300 0.0996 0.1200 64,588 +0.01(+8.01%)
Jun 21, 2019 0.1120 0.1140 0.0857 0.1111 34,300 +0.01(+8.39%)
Jun 20, 2019 0.0875 0.1129 0.0756 0.1025 149,511 +0.02(+28.12%)
Jun 19, 2019 0.0610 0.0800 0.0610 0.0800 136,800 +0.01(+23.08%)
Jun 18, 2019 0.0744 0.0744 0.0610 0.0650 40,320 +0.00(+0.78%)
Jun 17, 2019 0.0636 0.0701 0.0624 0.0645 92,644 -0.01(-10.29%)
Jun 14, 2019 0.0640 0.0750 0.0640 0.0719 21,400 -0.00(-6.01%)
Jun 13, 2019 0.0700 0.0765 0.0651 0.0765 49,102 +0.00(+2.00%)
Jun 12, 2019 0.0828 0.0828 0.0700 0.0750 63,263 -0.01(-14.77%)
Jun 11, 2019 0.1091 0.1091 0.0850 0.0880 134,640 -0.00(-2.22%)
Jun 10, 2019 0.0956 0.0986 0.0900 0.0900 1,800 -0.02(-18.18%)
Jun 07, 2019 0.0900 0.1100 0.0850 0.1100 133,700 +0.02(+19.57%)
Jun 06, 2019 0.0889 0.0920 0.0889 0.0920 5,260 -0.00(-3.16%)
Jun 05, 2019 0.0785 0.0982 0.0785 0.0950 12,393 +0.01(+5.56%)
Jun 04, 2019 0.0802 0.1036 0.0802 0.0900 23,540 -0.01(-8.72%)
Jun 03, 2019 0.0867 0.0986 0.0866 0.0986 8,501 +0.01(+12.94%)
May 31, 2019 0.0900 0.0961 0.0800 0.0873 10,800 -0.00(-3.00%)
May 30, 2019 0.1050 0.1050 0.0900 0.0900 10,140 -0.02(-18.18%)
May 29, 2019 0.0900 0.1130 0.0900 0.1100 26,700 +0.02(+20.61%)
May 28, 2019 0.0977 0.0988 0.0870 0.0912 140,000 -0.01(-7.03%)
May 24, 2019 0.0893 0.1095 0.0893 0.0981 15,900 -0.00(-3.92%)
May 23, 2019 0.0887 0.1027 0.0880 0.1021 7,260 +0.01(+10.98%)
May 22, 2019 0.1040 0.1040 0.0880 0.0920 6,640 -0.01(-14.02%)
May 21, 2019 0.1000 0.1100 0.0840 0.1070 33,967 -0.01(-6.96%)
May 20, 2019 0.0792 0.1150 0.0792 0.1150 11,122 +0.00(+1.86%)
May 17, 2019 0.0990 0.1129 0.0976 0.1129 36,400 +0.01(+5.91%)
May 16, 2019 0.0858 0.1100 0.0817 0.1066 94,776 +0.01(+13.40%)
May 15, 2019 0.0910 0.1000 0.0900 0.0940 64,163 +0.00(+3.30%)
May 14, 2019 0.1030 0.1030 0.0910 0.0910 13,152 -0.01(-13.99%)
May 13, 2019 0.0956 0.1100 0.0940 0.1058 37,760 -0.00(-0.47%)
May 10, 2019 0.0976 0.1063 0.0943 0.1063 36,400 -0.00(-3.36%)
May 09, 2019 0.1025 0.1180 0.1025 0.1100 5,872 +0.00(+0.09%)
May 08, 2019 0.1100 0.1100 0.1099 0.1099 1,980 +0.00(+3.68%)
May 07, 2019 0.1180 0.1180 0.1060 0.1060 13,665 -0.01(-6.69%)
May 06, 2019 0.0900 0.1175 0.0900 0.1136 24,140 +0.01(+12.48%)
May 03, 2019 0.1000 0.1010 0.0956 0.1010 50,500 -0.00(-1.56%)
May 02, 2019 0.1046 0.1057 0.0939 0.1026 23,225 -0.00(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.