U.S. Markets closed

Algold Resources Ltd. (ALG.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
0.14500.0000 (0.00%)
At close: 2:18PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 20200.14500.14500.14500.14500.1450-
Aug 06, 20200.14500.14500.14500.14500.1450-
Aug 05, 20200.14500.14500.14500.14500.1450-
Aug 04, 20200.14500.14500.14500.14500.1450-
Jul 31, 20200.14500.14500.14500.14500.1450-
Jul 30, 20200.14500.14500.14500.14500.1450-
Jul 29, 20200.14500.14500.14500.14500.1450-
Jul 28, 20200.14500.14500.14500.14500.1450-
Jul 27, 20200.14500.14500.14500.14500.1450-
Jul 24, 20200.14500.14500.14500.14500.1450-
Jul 23, 20200.14500.14500.14500.14500.1450-
Jul 22, 20200.14500.14500.14500.14500.1450-
Jul 21, 20200.14500.14500.14500.14500.1450-
Jul 20, 20200.14500.14500.14500.14500.1450-
Jul 17, 20200.14500.14500.14500.14500.1450-
Jul 16, 20200.14500.14500.14500.14500.1450-
Jul 15, 20200.14500.14500.14500.14500.1450-
Jul 14, 20200.14500.14500.14500.14500.1450-
Jul 13, 20200.14500.14500.14500.14500.1450-
Jul 10, 20200.14500.14500.14500.14500.1450-
Jul 09, 20200.14500.14500.14500.14500.1450-
Jul 08, 20200.14500.14500.14500.14500.1450-
Jul 07, 20200.14500.14500.14500.14500.1450-
Jul 06, 20200.14500.14500.14500.14500.1450-
Jul 03, 20200.14500.14500.14500.14500.1450-
Jul 02, 20200.14500.14500.14500.14500.1450-
Jun 30, 20200.14500.14500.14500.14500.1450-
Jun 29, 20200.14500.14500.14500.14500.1450-
Jun 26, 20200.14500.14500.14500.14500.1450-
Jun 25, 20200.14500.14500.14500.14500.1450-
Jun 24, 20200.14500.14500.14500.14500.1450-
Jun 23, 20200.14500.14500.14500.14500.1450-
Jun 22, 20200.14500.14500.14500.14500.1450-
Jun 19, 20200.14500.14500.14500.14500.1450-
Jun 18, 20200.14000.14500.10500.14500.145017,800
Jun 17, 20200.15000.15000.15000.15000.1500-
Jun 16, 20200.15000.15000.15000.15000.1500-
Jun 15, 20200.12500.15000.12500.15000.150023,300
Jun 12, 20200.13000.13000.13000.13000.1300-
Jun 11, 20200.13000.13000.13000.13000.130026,500
Jun 10, 20200.12500.12500.12500.12500.12503,000
Jun 09, 20200.11000.11000.11000.11000.11005,100
Jun 08, 20200.11000.11000.11000.11000.11003,000
Jun 05, 20200.11000.11000.11000.11000.110023,000
Jun 04, 20200.09500.11000.08000.08000.080035,400
Jun 03, 20200.09000.10000.09000.09000.090016,500
Jun 02, 20200.12000.12000.10000.10000.1000255,300
Jun 01, 20200.12000.12000.12000.12000.120030,000
May 29, 20200.12000.12000.12000.12000.120020,000
May 28, 20200.12000.12000.12000.12000.1200-
May 27, 20200.12000.12000.12000.12000.1200-
May 26, 20200.12500.12500.12000.12000.120074,700
May 25, 20200.13000.13000.13000.13000.130014,100
May 22, 20200.13000.13000.13000.13000.1300-
May 21, 20200.13500.13500.13000.13000.130010,100
May 20, 20200.13000.13000.13000.13000.1300-
May 19, 20200.14500.14500.13000.13000.130035,000
May 15, 20200.13000.13000.13000.13000.1300-
May 14, 20200.13000.13000.13000.13000.130010,000
May 13, 20200.11500.11500.11500.11500.1150-
May 12, 20200.11500.11500.11500.11500.1150-
May 11, 20200.11500.11500.11500.11500.1150-
May 08, 20200.11500.11500.11500.11500.115010,300
May 07, 20200.10000.10000.10000.10000.10001,200
May 06, 20200.11000.11000.10500.10500.105089,600
May 05, 20200.12500.12500.12500.12500.12501,500
May 04, 20200.13500.13500.13500.13500.135017,200
May 01, 20200.12500.12500.10500.10500.105039,500
Apr 30, 20200.12500.16000.12500.15000.150027,400
Apr 29, 20200.16000.17000.12500.12500.125043,000
Apr 28, 20200.12500.16500.12000.16000.160038,400
Apr 27, 20200.13000.13000.10000.11500.115087,000
Apr 24, 20200.08000.15000.08000.13000.1300188,800
Apr 23, 20200.07000.07500.07000.07500.075036,000
Apr 22, 20200.06000.06000.06000.06000.0600-
Apr 21, 20200.06000.06000.06000.06000.0600-
Apr 20, 20200.06000.06000.06000.06000.0600-
Apr 17, 20200.06000.06000.06000.06000.060012,000
Apr 16, 20200.06000.06000.06000.06000.0600-
Apr 15, 20200.06000.06000.06000.06000.06008,600
Apr 14, 20200.06000.06000.06000.06000.06008,000
Apr 13, 20200.06000.06000.06000.06000.060012,400
Apr 09, 20200.05000.05000.05000.05000.050018,000
Apr 08, 20200.05000.05000.05000.05000.05002,000
Apr 07, 20200.03500.03500.03500.03500.0350-
Apr 06, 20200.03500.03500.03500.03500.0350-
Apr 03, 20200.03500.05000.03500.03500.035040,700
Apr 02, 20200.05000.05000.05000.05000.0500-
Apr 01, 20200.05000.05000.05000.05000.050014,000
Mar 31, 20200.04000.04000.04000.04000.0400-
Mar 30, 20200.04000.04000.04000.04000.0400-
Mar 27, 20200.04000.04000.04000.04000.0400-
Mar 26, 20200.04000.04000.04000.04000.040013,000
Mar 25, 20200.05000.05000.05000.05000.05009,600
Mar 24, 20200.05000.05000.05000.05000.0500-
Mar 23, 20200.05000.05000.05000.05000.05009,000
Mar 20, 20200.04000.05000.03000.05000.050021,500
Mar 19, 20200.03500.03500.03500.03500.0350-
Mar 18, 20200.05500.05500.03500.03500.03509,000
Mar 17, 20200.04500.04500.04500.04500.0450-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...