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

Asanko Gold Inc (NY: AKG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2019 0.8543 0.8652 0.8439 0.8591 137,400 +0.01(+0.81%)
Nov 27, 2019 0.8200 0.8600 0.7700 0.8522 392,600 +0.03(+3.80%)
Nov 26, 2019 0.8234 0.8391 0.8177 0.8210 226,319 -0.02(-2.26%)
Nov 25, 2019 0.8500 0.8500 0.8100 0.8400 251,411 -0.02(-2.33%)
Nov 22, 2019 0.8400 0.8600 0.8201 0.8600 281,000 +0.01(+1.69%)
Nov 21, 2019 0.8600 0.8700 0.8404 0.8457 218,936 -0.01(-1.66%)
Nov 20, 2019 0.8535 0.8700 0.8475 0.8600 115,979 +0.00(+0.12%)
Nov 19, 2019 0.8747 0.8747 0.8350 0.8590 162,408 -0.01(-1.26%)
Nov 18, 2019 0.8600 0.8700 0.8300 0.8700 382,142 +0.01(+1.22%)
Nov 15, 2019 0.8300 0.8730 0.8161 0.8595 339,700 +0.02(+2.81%)
Nov 14, 2019 0.8070 0.8550 0.7750 0.8360 445,292 +0.04(+5.03%)
Nov 13, 2019 0.7900 0.8250 0.7750 0.7960 883,014 +0.01(+0.76%)
Nov 12, 2019 0.7787 0.8000 0.7633 0.7900 304,158 +0.00(+0.51%)
Nov 11, 2019 0.8051 0.8199 0.7735 0.7860 484,229 -0.02(-2.42%)
Nov 08, 2019 0.8284 0.8284 0.7960 0.8055 892,100 -0.01(-0.91%)
Nov 07, 2019 0.8500 0.8600 0.8063 0.8129 1,017,191 -0.06(-6.37%)
Nov 06, 2019 0.8800 0.8800 0.8624 0.8682 294,224 -0.00(-0.21%)
Nov 05, 2019 0.8800 0.8800 0.8500 0.8700 379,131 -0.01(-1.42%)
Nov 04, 2019 0.8850 0.9172 0.8710 0.8825 147,757 -0.00(-0.36%)
Nov 01, 2019 0.8780 0.9276 0.8620 0.8857 493,500 -0.00(-0.38%)
Oct 31, 2019 0.8700 0.9000 0.8700 0.8891 377,530 +0.02(+2.20%)
Oct 30, 2019 0.9010 0.9049 0.8300 0.8700 642,656 -0.04(-3.89%)
Oct 29, 2019 0.9183 0.9183 0.9000 0.9052 129,824 -0.00(-0.19%)
Oct 28, 2019 0.9200 0.9200 0.9000 0.9069 108,356 -0.01(-1.08%)
Oct 25, 2019 0.9300 0.9490 0.9100 0.9168 275,100 +0.00(+0.09%)
Oct 24, 2019 0.9140 0.9181 0.9070 0.9160 256,611 +0.00(+0.31%)
Oct 23, 2019 0.9188 0.9195 0.9050 0.9132 168,641 -0.00(-0.05%)
Oct 22, 2019 0.9200 0.9364 0.9100 0.9137 57,522 -0.01(-0.88%)
Oct 21, 2019 0.9200 0.9389 0.9132 0.9218 282,327 -0.01(-0.88%)
Oct 18, 2019 0.9389 0.9389 0.9168 0.9300 39,700 +0.01(+1.09%)
Oct 17, 2019 0.9100 0.9300 0.9060 0.9200 176,672 +0.01(+1.62%)
Oct 16, 2019 0.8947 0.9393 0.8858 0.9053 257,276 -0.00(-0.52%)
Oct 15, 2019 0.9200 0.9297 0.8885 0.9100 210,002 -0.01(-0.83%)
Oct 14, 2019 0.9140 0.9578 0.9127 0.9176 121,467 +0.01(+0.57%)
Oct 11, 2019 0.9550 0.9800 0.9006 0.9124 388,600 -0.04(-4.49%)
Oct 10, 2019 0.9740 1.010 0.9500 0.9553 187,399 -0.02(-2.07%)
Oct 09, 2019 1.010 1.010 0.9727 0.9755 209,102 -0.02(-2.45%)
Oct 08, 2019 1.000 1.010 0.9902 1.000 282,084 -0.00(-0.02%)
Oct 07, 2019 0.9753 1.010 0.9724 1.000 162,381 +0.01(+1.25%)
Oct 04, 2019 0.9878 1.000 0.9548 0.9879 245,500 -0.00(-0.21%)
Oct 03, 2019 0.9900 1.010 0.9731 0.9900 231,490 +0.01(+0.81%)
Oct 02, 2019 0.9700 1.000 0.9601 0.9820 303,851 +0.03(+3.19%)
Oct 01, 2019 0.9100 0.9775 0.9050 0.9516 341,272 +0.04(+4.03%)
Sep 30, 2019 0.9800 0.9800 0.9016 0.9147 759,697 -0.06(-6.34%)
Sep 27, 2019 0.9800 0.9939 0.9647 0.9766 355,000 -0.01(-1.37%)
Sep 26, 2019 1.040 1.040 0.9902 0.9902 233,590 -0.02(-1.96%)
Sep 25, 2019 1.070 1.070 0.9902 1.010 629,457 -0.04(-3.81%)
Sep 24, 2019 1.040 1.050 1.020 1.050 878,425 +0.00(+0.00%)
Sep 23, 2019 1.030 1.050 1.010 1.050 1,111,921 +0.04(+3.96%)
Sep 20, 2019 0.9500 1.010 0.9380 1.010 243,200 +0.06(+6.25%)
Sep 19, 2019 0.9551 0.9600 0.9450 0.9506 167,489 +0.01(+0.67%)
Sep 18, 2019 0.9773 0.9898 0.9207 0.9443 462,598 -0.03(-3.38%)
Sep 17, 2019 0.9999 1.000 0.9650 0.9773 241,941 -0.02(-2.27%)
Sep 16, 2019 0.9703 1.000 0.9620 1.000 547,713 +0.06(+6.56%)
Sep 13, 2019 0.9900 1.000 0.9300 0.9384 557,600 -0.05(-5.39%)
Sep 12, 2019 1.020 1.030 0.9819 0.9919 347,119 -0.00(-0.09%)
Sep 11, 2019 0.9500 1.010 0.9441 0.9928 475,990 +0.04(+4.52%)
Sep 10, 2019 0.9000 0.9500 0.8888 0.9499 266,672 +0.03(+3.60%)
Sep 09, 2019 0.9201 0.9400 0.8795 0.9169 719,493 -0.02(-2.24%)
Sep 06, 2019 0.9541 0.9678 0.9288 0.9379 413,800 -0.02(-2.30%)
Sep 05, 2019 1.030 1.030 0.9521 0.9600 635,779 -0.07(-6.80%)
Sep 04, 2019 1.030 1.040 1.000 1.030 566,883 +0.02(+1.98%)
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.