Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big Ridge Gold Corp (OP: ALVLF )

0.0615 -0.0003 (-0.49%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 23, 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 (%)
Oct 29, 2021 0.2261 0.2267 0.2261 0.2266 38,000 +0.00(+1.43%)
Oct 28, 2021 0.2332 0.2332 0.2234 0.2234 11,005 -0.01(-3.71%)
Oct 27, 2021 0.2533 0.2533 0.2277 0.2320 44,800 -0.03(-11.95%)
Oct 26, 2021 0.2800 0.2635 0.2635 23,250 -0.02(-5.89%)
Oct 25, 2021 0.2803 0.2803 0.2700 0.2800 3,633 +0.02(+6.75%)
Oct 22, 2021 0.2658 0.2840 0.2623 0.2623 37,068 -0.00(-1.02%)
Oct 21, 2021 0.2608 0.2739 0.2608 0.2650 14,744 +0.01(+1.96%)
Oct 20, 2021 0.2599 0.2599 0.2599 0.2599 3,000 -0.02(-6.00%)
Oct 19, 2021 0.2850 0.2890 0.2765 0.2765 22,550 -0.00(-1.25%)
Oct 18, 2021 0.2770 0.2800 0.2770 0.2800 7,001 +0.01(+4.24%)
Oct 15, 2021 0.2790 0.2790 0.2638 0.2686 13,861 -0.00(-0.52%)
Oct 14, 2021 0.2628 0.2800 0.2606 0.2700 49,910 +0.02(+9.76%)
Oct 13, 2021 0.2316 0.2547 0.2316 0.2460 11,000 +0.02(+10.12%)
Oct 12, 2021 0.2300 0.2300 0.2234 0.2234 6,000 +0.03(+13.40%)
Oct 11, 2021 0.1970 0.1970 0.1970 0.1970 965 -0.03(-14.35%)
Oct 08, 2021 0.2292 0.2375 0.2220 0.2300 112,195 +0.00(+0.09%)
Oct 07, 2021 0.2068 0.2298 0.1990 0.2298 15,600 +0.03(+14.90%)
Oct 06, 2021 0.2120 0.2120 0.2000 0.2000 6,300 -0.02(-9.09%)
Oct 05, 2021 0.2262 0.2262 0.2200 0.2200 3,323 -0.01(-2.65%)
Oct 04, 2021 0.2317 0.2317 0.2239 0.2260 4,100 -0.01(-5.28%)
Oct 01, 2021 0.2350 0.2386 0.2350 0.2386 6,250 +0.01(+6.04%)
Sep 30, 2021 0.2250 0.2250 0.2250 0.2250 4,500 -0.01(-6.25%)
Sep 29, 2021 0.2250 0.2416 0.2250 0.2400 16,000 +0.02(+7.24%)
Sep 28, 2021 0.2060 0.2238 0.2060 0.2238 97,200 +0.02(+8.64%)
Sep 27, 2021 0.2100 0.2100 0.2056 0.2060 8,900 -0.01(-4.72%)
Sep 24, 2021 0.2162 0.2162 0.2162 0.2162 150 +0.00(+1.98%)
Sep 23, 2021 0.2200 0.2200 0.2120 0.2120 22,918 +0.01(+6.00%)
Sep 22, 2021 0.1938 0.2380 0.1620 0.2000 34,820 +0.02(+8.17%)
Sep 21, 2021 0.2000 0.2081 0.1849 0.1849 79,510 -0.02(-7.55%)
Sep 20, 2021 0.2054 0.2063 0.1922 0.2000 73,145 -0.02(-9.30%)
Sep 17, 2021 0.2206 0.2206 0.2205 0.2205 4,300 +0.00(+0.00%)
Sep 16, 2021 0.2300 0.2300 0.2160 0.2205 59,500 -0.01(-4.13%)
Sep 15, 2021 0.2450 0.2450 0.2300 0.2300 23,500 -0.01(-6.12%)
Sep 14, 2021 0.2523 0.2600 0.2423 0.2450 71,294 +0.00(+1.87%)
Sep 13, 2021 0.2406 0.2550 0.2400 0.2405 156,700 -0.01(-3.80%)
Sep 10, 2021 0.2591 0.2591 0.2500 0.2500 754 -0.01(-3.40%)
Sep 09, 2021 0.2600 0.2600 0.2550 0.2588 3,979 +0.01(+4.78%)
Sep 08, 2021 0.2641 0.2757 0.2470 0.2470 24,722 -0.03(-10.41%)
Sep 07, 2021 0.2718 0.2871 0.2694 0.2757 29,377 -0.00(-0.83%)
Sep 03, 2021 0.2763 0.2930 0.2712 0.2780 92,562 -0.00(-0.71%)
Sep 02, 2021 0.2726 0.2817 0.2700 0.2800 105,689 -0.01(-3.45%)
Sep 01, 2021 0.2800 0.2900 0.2738 0.2900 28,520 +0.00(+0.69%)
Aug 31, 2021 0.3000 0.3000 0.2880 0.2880 13,373 -0.01(-4.00%)
Aug 30, 2021 0.2920 0.3000 0.2920 0.3000 30,200 +0.02(+8.58%)
Aug 27, 2021 0.2812 0.2991 0.2744 0.2763 14,400 -0.02(-7.81%)
Aug 26, 2021 0.3053 0.3100 0.2997 0.2997 21,272 -0.01(-3.20%)
Aug 25, 2021 0.3159 0.3164 0.3096 0.3096 8,700 -0.00(-0.83%)
Aug 24, 2021 0.3128 0.3147 0.3000 0.3122 24,400 +0.01(+4.14%)
Aug 23, 2021 0.3000 0.3000 0.2998 0.2998 18,401 +0.01(+2.71%)
Aug 20, 2021 0.2871 0.3000 0.2749 0.2919 31,845 -0.01(-2.70%)
Aug 19, 2021 0.3164 0.3175 0.2996 0.3000 33,983 -0.03(-7.69%)
Aug 18, 2021 0.3324 0.3331 0.3087 0.3250 64,210 +0.01(+1.88%)
Aug 17, 2021 0.3119 0.3400 0.3110 0.3190 165,046 +0.01(+4.18%)
Aug 16, 2021 0.3000 0.3100 0.2950 0.3062 253,785 +0.02(+5.81%)
Aug 13, 2021 0.2790 0.2990 0.2635 0.2894 44,124 +0.00(+1.19%)
Aug 12, 2021 0.2720 0.2887 0.2720 0.2860 40,806 +0.01(+2.14%)
Aug 11, 2021 0.3010 0.3010 0.2800 0.2800 42,139 -0.02(-6.79%)
Aug 10, 2021 0.3005 0.3005 0.2996 0.3004 26,000 +0.00(+0.37%)
Aug 09, 2021 0.3120 0.3120 0.2993 0.2993 12,846 -0.00(-0.13%)
Aug 06, 2021 0.3077 0.3077 0.2997 0.2997 11,992 -0.01(-1.74%)
Aug 05, 2021 0.2800 0.3139 0.2800 0.3050 126,621 +0.03(+12.46%)
Aug 04, 2021 0.2871 0.2871 0.2712 0.2712 1,980 -0.00(-1.17%)
Aug 03, 2021 0.2744 0.2744 0.2744 0.2744 24,004 +0.03(+14.33%)
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.