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 (%)
Dec 29, 2017 0.7061 0.7061 0.7061 0 +0.04(+5.83%)
Dec 28, 2017 0.6500 0.6790 0.6420 0.6672 1,011,089 +0.02(+3.35%)
Dec 27, 2017 0.6732 0.6732 0.6356 0.6456 1,287,313 -0.02(-2.48%)
Dec 26, 2017 0.6400 0.6880 0.6200 0.6620 1,311,037 +0.02(+2.95%)
Dec 22, 2017 0.6200 0.6553 0.6200 0.6430 1,279,261 +0.02(+2.39%)
Dec 21, 2017 0.6160 0.6300 0.5853 0.6280 1,111,388 +0.01(+1.57%)
Dec 20, 2017 0.6074 0.6384 0.5886 0.6183 1,395,575 +0.03(+4.83%)
Dec 19, 2017 0.7000 0.7000 0.5826 0.5898 3,327,314 -0.04(-5.71%)
Dec 18, 2017 0.4800 0.6390 0.4800 0.6255 3,618,957 +0.17(+35.95%)
Dec 15, 2017 0.5000 0.5285 0.4601 0.4601 3,925,059 -0.01(-2.17%)
Dec 14, 2017 0.4550 0.4900 0.4250 0.4703 4,111,226 +0.02(+4.00%)
Dec 13, 2017 0.4740 0.4891 0.4349 0.4522 3,486,807 -0.02(-5.00%)
Dec 12, 2017 0.5190 0.5238 0.4650 0.4760 2,340,819 -0.04(-7.54%)
Dec 11, 2017 0.5252 0.5389 0.5016 0.5148 2,146,043 +0.00(+0.55%)
Dec 08, 2017 0.5675 0.5790 0.5101 0.5120 3,580,487 -0.05(-8.59%)
Dec 07, 2017 0.5918 0.6000 0.5564 0.5601 1,041,971 -0.04(-7.10%)
Dec 06, 2017 0.6138 0.6262 0.5949 0.6029 1,099,741 -0.02(-2.76%)
Dec 05, 2017 0.6300 0.6390 0.6108 0.6200 650,633 -0.01(-0.94%)
Dec 04, 2017 0.6290 0.6483 0.6202 0.6259 590,594 -0.00(-0.49%)
Dec 01, 2017 0.6093 0.6690 0.6000 0.6290 1,067,218 +0.01(+2.31%)
Nov 30, 2017 0.6272 0.6512 0.6055 0.6148 1,705,308 -0.00(-0.10%)
Nov 29, 2017 0.6410 0.6578 0.6100 0.6154 1,497,176 -0.04(-6.15%)
Nov 28, 2017 0.6850 0.6899 0.6550 0.6557 1,273,048 -0.03(-4.28%)
Nov 27, 2017 0.6990 0.7099 0.6850 0.6850 1,193,317 -0.01(-1.44%)
Nov 24, 2017 0.7138 0.7199 0.6919 0.6950 874,731 -0.02(-2.25%)
Nov 22, 2017 0.7000 0.7466 0.6986 0.7110 1,898,125 +0.02(+3.04%)
Nov 21, 2017 0.7800 0.7800 0.6700 0.6900 2,543,723 -0.09(-11.27%)
Nov 20, 2017 0.7790 0.7989 0.7521 0.7776 1,416,663 -0.03(-3.44%)
Nov 17, 2017 0.7900 0.8184 0.7900 0.8053 1,060,046 +0.01(+1.46%)
Nov 16, 2017 0.8138 0.8198 0.7802 0.7937 837,072 -0.02(-2.06%)
Nov 15, 2017 0.8767 0.8767 0.8000 0.8104 1,755,707 -0.07(-8.46%)
Nov 14, 2017 0.9500 0.9500 0.8393 0.8853 2,346,954 -0.07(-7.78%)
Nov 13, 2017 0.9600 1.000 0.9600 0.9600 634,167 -0.02(-2.04%)
Nov 10, 2017 1.020 1.050 0.9800 0.9800 789,070 -0.04(-3.92%)
Nov 09, 2017 1.090 1.110 1.010 1.020 841,908 -0.06(-5.56%)
Nov 08, 2017 1.060 1.140 1.060 1.080 745,760 +0.02(+1.89%)
Nov 07, 2017 1.010 1.060 1.010 1.060 614,456 +0.04(+3.92%)
Nov 06, 2017 1.020 1.040 0.9730 1.020 949,483 +0.01(+0.99%)
Nov 03, 2017 1.030 1.050 0.9902 1.010 1,027,862 +0.02(+1.99%)
Nov 02, 2017 0.9750 1.020 0.9696 0.9903 766,880 +0.02(+1.61%)
Nov 01, 2017 0.9340 0.9877 0.9340 0.9746 515,899 +0.04(+4.12%)
Oct 31, 2017 0.9500 0.9600 0.9360 0.9360 370,924 -0.01(-1.47%)
Oct 30, 2017 0.9600 0.9875 0.9476 0.9500 414,529 -0.01(-1.24%)
Oct 27, 2017 0.9500 0.9817 0.9400 0.9619 443,023 +0.01(+0.72%)
Oct 26, 2017 0.9500 0.9672 0.9500 0.9550 369,912 +0.01(+0.53%)
Oct 25, 2017 0.9837 0.9850 0.9500 0.9500 299,512 -0.02(-2.42%)
Oct 24, 2017 0.9700 0.9899 0.9610 0.9736 164,902 +0.00(+0.37%)
Oct 23, 2017 0.9626 0.9940 0.9626 0.9700 419,660 -0.01(-0.82%)
Oct 20, 2017 0.9952 1.000 0.9650 0.9780 452,750 -0.01(-0.75%)
Oct 19, 2017 0.9830 1.010 0.9800 0.9854 402,010 +0.01(+0.86%)
Oct 18, 2017 0.9494 0.9800 0.9494 0.9770 280,970 +0.01(+0.68%)
Oct 17, 2017 0.9500 0.9900 0.9413 0.9704 671,323 -0.02(-2.18%)
Oct 16, 2017 1.030 1.030 0.9975 0.9920 762,753 -0.03(-2.75%)
Oct 13, 2017 1.010 1.040 0.9911 1.020 543,398 +0.03(+3.05%)
Oct 12, 2017 0.9906 1.020 0.9898 0.9898 504,410 -0.01(-1.02%)
Oct 11, 2017 1.000 1.010 0.9716 1.000 463,613 +0.00(+0.02%)
Oct 10, 2017 1.050 1.050 0.9832 0.9998 518,809 -0.02(-1.98%)
Oct 09, 2017 1.010 1.050 0.9900 1.020 600,419 +0.01(+0.99%)
Oct 06, 2017 0.9900 1.040 0.9553 1.010 742,599 +0.02(+2.02%)
Oct 05, 2017 0.9770 0.9950 0.9700 0.9900 485,331 +0.02(+2.06%)
Oct 04, 2017 0.9600 1.000 0.9600 0.9700 464,332 +0.01(+1.04%)
Oct 03, 2017 0.9400 0.9800 0.9400 0.9600 650,123 +0.02(+2.59%)
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.