Skip to main content

Big Ridge Gold Corp (OP: ALVLF )

0.0621 +0.0006 (+0.98%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.0604 0.0660 0.0550 0.0550 93,600 -0.00(-4.35%)
Dec 28, 2023 0.0600 0.0600 0.0575 0.0575 35,800 +0.00(+1.77%)
Dec 27, 2023 0.0560 0.0582 0.0493 0.0565 229,657 +0.00(+1.62%)
Dec 26, 2023 0.0500 0.0580 0.0500 0.0556 3,900 +0.00(+1.09%)
Dec 22, 2023 0.0580 0.0580 0.0550 0.0550 95,000 -0.00(-5.17%)
Dec 21, 2023 0.0550 0.0580 0.0534 0.0580 688,900 +0.01(+18.85%)
Dec 20, 2023 0.0431 0.0531 0.0431 0.0488 679,700 +0.00(+1.67%)
Dec 19, 2023 0.0486 0.0487 0.0480 0.0480 35,500 +0.00(+0.00%)
Dec 18, 2023 0.0488 0.0488 0.0480 0.0480 25,400 -0.00(-4.00%)
Dec 15, 2023 0.0460 0.0508 0.0460 0.0500 89,400 +0.01(+18.20%)
Dec 14, 2023 0.0446 0.0446 0.0423 0.0423 34,000 +0.01(+18.16%)
Dec 13, 2023 0.0358 0.0358 0.0358 0.0358 5,000 -0.00(-4.28%)
Dec 12, 2023 0.0370 0.0374 0.0370 0.0374 35,500 -0.00(-3.36%)
Dec 08, 2023 0.0387 2,500 -0.00(-3.25%)
Dec 07, 2023 0.0420 0.0420 0.0400 0.0400 31,517 -0.01(-17.18%)
Dec 06, 2023 0.0483 0.0483 0.0483 0.0483 11,100 +0.00(+6.39%)
Dec 05, 2023 0.0454 0.0459 0.0454 0.0454 8,000 -0.00(-5.42%)
Dec 04, 2023 0.0526 0.0526 0.0443 0.0480 108,485 -0.00(-8.22%)
Dec 01, 2023 0.0394 0.0523 0.0381 0.0523 97,000 +0.01(+30.42%)
Nov 30, 2023 0.0390 0.0401 0.0390 0.0401 20,000 +0.00(+2.82%)
Nov 29, 2023 0.0390 0.0390 0.0390 0.0390 2,376 +0.00(+5.41%)
Nov 28, 2023 0.0347 0.0376 0.0347 0.0370 35,700 +0.00(+6.02%)
Nov 27, 2023 0.0370 0.0370 0.0349 0.0349 2,725 -0.00(-5.68%)
Nov 24, 2023 0.0370 0.0370 0.0370 0.0370 2,377 +0.00(+10.78%)
Nov 22, 2023 0.0375 0.0375 0.0334 0.0334 8,345 -0.00(-4.02%)
Nov 20, 2023 0.0348 0 +0.00(+6.10%)
Nov 17, 2023 0.0305 0.0328 0.0305 0.0328 50,550 +0.01(+21.48%)
Nov 16, 2023 0.0351 0.0360 0.0270 0.0270 31,000 -0.00(-14.29%)
Nov 15, 2023 0.0315 0.0315 0.0315 0.0315 20,000 +0.00(+2.27%)
Nov 14, 2023 0.0326 0.0365 0.0308 0.0308 120,000 -0.00(-3.45%)
Nov 13, 2023 0.0307 0.0319 0.0253 0.0319 70,895 +0.00(+3.24%)
Nov 10, 2023 0.0290 0.0338 0.0280 0.0309 158,500 +0.00(+1.98%)
Nov 09, 2023 0.0302 0.0303 0.0302 0.0303 7,500 -0.00(-2.88%)
Nov 08, 2023 0.0310 0.0329 0.0252 0.0312 79,760 +0.00(+0.65%)
Nov 07, 2023 0.0310 0.0310 0.0310 0.0310 10,000 -0.00(-13.17%)
Nov 06, 2023 0.0357 0.0357 0.0357 0.0357 84,334 +0.00(+8.84%)
Nov 02, 2023 0.0328 5,000 -0.01(-13.46%)
Nov 01, 2023 0.0410 0.0410 0.0379 0.0379 30,250 +0.00(+7.37%)
Oct 31, 2023 0.0270 0.0353 0.0270 0.0353 14,000 +0.00(+2.02%)
Oct 30, 2023 0.0350 0.0350 0.0346 0.0346 1,150 -0.00(-0.57%)
Oct 27, 2023 0.0322 0.0348 0.0322 0.0348 8,500 -0.01(-13.22%)
Oct 26, 2023 0.0410 0.0410 0.0350 0.0401 4,650 +0.00(+11.39%)
Oct 24, 2023 0.0360 0 -0.00(-4.76%)
Oct 23, 2023 0.0378 0.0378 0.0378 0.0378 29,700 -0.00(-5.97%)
Oct 20, 2023 0.0443 0.0443 0.0365 0.0402 137,175 +0.00(+0.25%)
Oct 19, 2023 0.0400 0.0443 0.0392 0.0401 35,560 -0.00(-0.25%)
Oct 18, 2023 0.0443 0.0443 0.0385 0.0402 59,269 -0.00(-9.05%)
Oct 17, 2023 0.0401 0.0442 0.0400 0.0442 64,523 +0.01(+13.62%)
Oct 13, 2023 0.0389 0 +0.01(+17.52%)
Oct 12, 2023 0.0355 0.0366 0.0331 0.0331 254,440 +0.00(+2.16%)
Oct 11, 2023 0.0340 0.0340 0.0297 0.0324 50,000 -0.01(-13.83%)
Oct 09, 2023 0.0376 0 +0.00(+1.90%)
Oct 06, 2023 0.0378 0.0378 0.0369 0.0369 28,000 -0.00(-9.78%)
Oct 05, 2023 0.0391 0.0409 0.0391 0.0409 5,100 +0.00(+11.14%)
Oct 04, 2023 0.0425 0.0425 0.0368 0.0368 21,000 -0.01(-17.67%)
Oct 03, 2023 0.0437 0.0447 0.0397 0.0447 60,800 +0.00(+6.94%)
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.