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 (%)
Feb 29, 2024 0.0442 0.0442 0.0442 0.0442 39,000 -0.00(-1.78%)
Feb 28, 2024 0.0450 0.0450 0.0450 0.0450 25,000 -0.00(-6.83%)
Feb 27, 2024 0.0483 0.0483 0.0483 0.0483 15,000 +0.00(+7.33%)
Feb 26, 2024 0.0481 0.0481 0.0450 0.0450 48,000 +0.00(+0.45%)
Feb 22, 2024 0.0448 0 -0.00(-6.47%)
Feb 21, 2024 0.0436 0.0479 0.0400 0.0479 1,203,200 +0.00(+7.64%)
Feb 20, 2024 0.0501 0.0501 0.0380 0.0445 1,733,309 -0.00(-7.48%)
Feb 16, 2024 0.0500 0.0515 0.0480 0.0481 197,200 -0.00(-6.05%)
Feb 15, 2024 0.0516 0.0520 0.0512 0.0512 2,325 -0.00(-3.40%)
Feb 14, 2024 0.0500 0.0554 0.0500 0.0530 22,760 +0.00(+6.00%)
Feb 13, 2024 0.0510 0.0520 0.0500 0.0500 317,000 -0.00(-4.03%)
Feb 12, 2024 0.0518 0.0600 0.0510 0.0521 136,735 -0.00(-5.62%)
Feb 09, 2024 0.0518 0.0552 0.0510 0.0552 243,000 +0.00(+7.81%)
Feb 08, 2024 0.0550 0.0560 0.0512 0.0512 474,754 -0.01(-13.66%)
Feb 07, 2024 0.0564 0.0608 0.0564 0.0593 51,585 -0.00(-0.34%)
Feb 06, 2024 0.0600 0.0625 0.0567 0.0595 267,000 -0.00(-5.56%)
Feb 05, 2024 0.0630 0.0650 0.0625 0.0630 87,400 -0.00(-2.17%)
Feb 02, 2024 0.0644 0.0720 0.0631 0.0644 71,963 -0.00(-0.77%)
Feb 01, 2024 0.0637 0.0649 0.0630 0.0649 103,662 +0.00(+3.18%)
Jan 31, 2024 0.0690 0.0690 0.0620 0.0629 450,600 +0.00(+1.62%)
Jan 30, 2024 0.0525 0.0685 0.0525 0.0619 1,586,861 +0.01(+16.79%)
Jan 29, 2024 0.0520 0.0550 0.0500 0.0530 569,754 +0.00(+0.38%)
Jan 26, 2024 0.0594 0.0620 0.0500 0.0528 603,000 -0.01(-15.79%)
Jan 25, 2024 0.0500 0.0627 0.0500 0.0627 2,021,001 +0.01(+25.40%)
Jan 24, 2024 0.0525 0.0525 0.0500 0.0500 660,200 -0.00(-4.76%)
Jan 23, 2024 0.0457 0.0525 0.0457 0.0525 1,144,306 +0.00(+8.92%)
Jan 22, 2024 0.0490 0.0490 0.0482 0.0482 81,000 +0.00(+0.00%)
Jan 19, 2024 0.0519 0.0519 0.0482 0.0482 152,300 -0.00(-3.21%)
Jan 18, 2024 0.0450 0.0540 0.0450 0.0498 1,060,000 +0.01(+24.50%)
Jan 17, 2024 0.0420 0.0420 0.0400 0.0400 16,000 -0.00(-10.31%)
Jan 16, 2024 0.0487 0.0487 0.0446 0.0446 6,200 -0.00(-3.25%)
Jan 12, 2024 0.0443 0.0461 0.0443 0.0461 249,200 +0.00(+5.01%)
Jan 11, 2024 0.0439 0.0439 0.0439 0.0439 24,000 -0.00(-2.44%)
Jan 10, 2024 0.0450 0.0450 0.0450 0.0450 24,000 -0.00(-7.41%)
Jan 09, 2024 0.0486 0.0508 0.0486 0.0486 21,200 -0.00(-2.80%)
Jan 08, 2024 0.0525 0.0525 0.0500 0.0500 3,000 -0.00(-3.47%)
Jan 05, 2024 0.0550 0.0550 0.0518 0.0518 26,340 -0.00(-1.33%)
Jan 04, 2024 0.0537 0.0537 0.0525 0.0525 9,000 +0.00(+0.00%)
Jan 03, 2024 0.0525 0.0554 0.0525 0.0525 125,500 -0.01(-9.64%)
Jan 02, 2024 0.0569 0.0581 0.0530 0.0581 16,500 +0.00(+5.64%)
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%)
Oct 02, 2023 0.0418 0.0418 0.0418 0.0418 10,050 +0.01(+18.08%)
Sep 29, 2023 0.0455 0.0455 0.0354 0.0354 40,991 -0.01(-17.48%)
Sep 27, 2023 0.0429 0 -0.01(-11.36%)
Sep 25, 2023 0.0484 2,000 -0.00(-3.20%)
Sep 21, 2023 0.0500 10,000 -0.00(-7.41%)
Sep 20, 2023 0.0540 0.0540 0.0540 0.0540 15,000 -0.01(-10.00%)
Sep 18, 2023 0.0600 0 +0.00(+5.45%)
Sep 14, 2023 0.0569 0 +0.00(+7.36%)
Sep 13, 2023 0.0649 0.0649 0.0530 0.0530 8,280 -0.01(-18.34%)
Sep 12, 2023 0.0550 0.0649 0.0550 0.0649 46,000 +0.01(+9.26%)
Sep 11, 2023 0.0604 0.0604 0.0594 0.0594 24,300 +0.00(+2.41%)
Sep 06, 2023 0.0580 0 +0.00(+0.52%)
Sep 05, 2023 0.0601 0.0601 0.0577 0.0577 17,647 -0.00(-3.83%)
Sep 01, 2023 0.0562 0.0600 0.0562 0.0600 26,300 +0.00(+6.95%)
Aug 31, 2023 0.0543 0.0615 0.0543 0.0561 38,950 -0.00(-7.58%)
Aug 30, 2023 0.0621 0.0670 0.0607 0.0607 140,890 -0.01(-7.89%)
Aug 29, 2023 0.0648 0.0659 0.0648 0.0659 2,000 -0.00(-2.95%)
Aug 21, 2023 0.0679 0 -0.00(-1.31%)
Aug 18, 2023 0.0688 0.0688 0.0688 0.0688 2,723 +0.00(+3.30%)
Aug 17, 2023 0.0701 0.0726 0.0666 0.0666 27,200 -0.01(-7.63%)
Aug 16, 2023 0.0750 0.0750 0.0700 0.0721 35,500 -0.00(-6.36%)
Aug 15, 2023 0.0710 0.0770 0.0710 0.0770 145,000 +0.01(+11.92%)
Aug 11, 2023 0.0688 0 -0.00(-0.43%)
Aug 08, 2023 0.0691 0 -0.01(-7.99%)
Aug 07, 2023 0.0761 0.0761 0.0751 0.0751 50,000 -0.00(-4.94%)
Aug 04, 2023 0.0790 0.0790 0.0790 0.0790 10,000 +0.00(+2.33%)
Aug 03, 2023 0.0772 0.0772 0.0772 0.0772 7,509 +0.00(+0.13%)
Aug 02, 2023 0.0791 0.0792 0.0771 0.0771 12,000 +0.00(+2.66%)
Aug 01, 2023 0.0800 0.0800 0.0751 0.0751 57,250 -0.00(-6.13%)
Jul 28, 2023 0.0800 0 +0.00(+0.00%)
Jul 27, 2023 0.0810 0.0810 0.0800 0.0800 2,800 +0.00(+0.00%)
Jul 25, 2023 0.0800 0 +0.00(+0.13%)
Jul 24, 2023 0.0800 0.0800 0.0799 0.0799 27,150 -0.00(-1.84%)
Jul 21, 2023 0.0792 0.0814 0.0776 0.0814 43,000 +0.01(+8.10%)
Jul 20, 2023 0.0753 0.0753 0.0753 0.0753 10,000 +0.01(+12.39%)
Jul 19, 2023 0.0670 0.0670 0.0670 0.0670 550 -0.01(-12.07%)
Jul 18, 2023 0.0762 0.0762 0.0754 0.0762 5,000 +0.00(+3.39%)
Jul 17, 2023 0.0710 0.0760 0.0685 0.0737 77,650 +0.01(+11.67%)
Jul 14, 2023 0.0660 0.0674 0.0660 0.0660 40,802 -0.00(-3.65%)
Jul 13, 2023 0.0680 0.0685 0.0660 0.0685 44,000 -0.00(-0.72%)
Jul 12, 2023 0.0700 0.0700 0.0690 0.0690 62,500 +0.00(+0.00%)
Jul 11, 2023 0.0695 0.0700 0.0690 0.0690 68,000 -0.00(-1.43%)
Jul 10, 2023 0.0695 0.0700 0.0695 0.0700 130,000 -0.00(-2.78%)
Jul 07, 2023 0.0720 0.0720 0.0720 0.0720 150 -0.00(-1.64%)
Jul 05, 2023 0.0732 0 +0.00(+7.02%)
Jul 03, 2023 0.0684 0.0684 0.0684 0.0684 1,210 -0.00(-4.07%)
Jun 30, 2023 0.0654 0.0730 0.0654 0.0713 70,000 +0.01(+18.83%)
Jun 29, 2023 0.0620 0.0620 0.0560 0.0600 61,600 -0.01(-12.79%)
Jun 28, 2023 0.0652 0.0688 0.0652 0.0688 3,200 -0.00(-0.15%)
Jun 27, 2023 0.0710 0.0710 0.0650 0.0689 25,410 -0.00(-1.57%)
Jun 20, 2023 0.0700 0 -0.01(-8.14%)
Jun 16, 2023 0.0705 0.0762 0.0705 0.0762 44,001 +0.01(+17.23%)
Jun 15, 2023 0.0650 0.0756 0.0650 0.0650 15,550 -0.03(-30.85%)
May 05, 2023 0.0940 2,500 -0.00(-2.08%)
May 04, 2023 0.0932 0.1018 0.0908 0.0960 84,275 +0.01(+6.31%)
May 03, 2023 0.0903 0.0903 0.0903 0.0903 1,500 -0.00(-2.90%)
May 02, 2023 0.1000 0.1000 0.0930 0.0930 16,625 +0.00(+0.00%)
May 01, 2023 0.0886 0.0930 0.0886 0.0930 38,738 +0.01(+7.89%)
Apr 28, 2023 0.0862 0.0862 0.0829 0.0862 32,500 +0.01(+7.62%)
Apr 27, 2023 0.0801 0.0801 0.0801 0.0801 2,010 -0.01(-10.30%)
Apr 26, 2023 0.0893 0.0893 0.0893 0.0893 25,000 -0.00(-4.08%)
Apr 25, 2023 0.0901 0.0931 0.0886 0.0931 150,393 +0.01(+11.63%)
Apr 24, 2023 0.0834 0.0834 0.0834 0.0834 13,700 -0.00(-3.47%)
Apr 21, 2023 0.0862 0.0864 0.0834 0.0864 58,400 +0.00(+0.47%)
Apr 20, 2023 0.0909 0.0909 0.0859 0.0860 134,450 -0.00(-2.27%)
Apr 19, 2023 0.0890 0.0890 0.0860 0.0880 175,000 -0.00(-4.35%)
Apr 18, 2023 0.0970 0.0970 0.0920 0.0920 13,500 -0.01(-5.25%)
Apr 17, 2023 0.0971 0.0971 0.0971 0.0971 8,700 +0.00(+3.85%)
Apr 14, 2023 0.0891 0.0942 0.0891 0.0935 244,500 +0.00(+0.11%)
Apr 13, 2023 0.0974 0.1000 0.0900 0.0934 103,260 -0.01(-5.56%)
Apr 12, 2023 0.0990 0.0990 0.0900 0.0989 85,500 +0.00(+1.44%)
Apr 11, 2023 0.0953 0.0975 0.0938 0.0975 39,100 +0.00(+0.10%)
Apr 10, 2023 0.0968 0.0974 0.0923 0.0974 120,500 +0.00(+4.28%)
Apr 06, 2023 0.0937 0.0941 0.0934 0.0934 107,000 -0.00(-1.68%)
Apr 05, 2023 0.0955 0.0955 0.0937 0.0950 98,660 -0.00(-1.66%)
Apr 04, 2023 0.0960 0.0980 0.0929 0.0966 65,763 -0.00(-0.41%)
Apr 03, 2023 0.0980 0.1016 0.0968 0.0970 112,451 -0.00(-1.02%)
Mar 31, 2023 0.0968 0.0985 0.0960 0.0980 52,250 +0.00(+4.48%)
Mar 30, 2023 0.0900 0.0944 0.0820 0.0938 318,124 +0.01(+14.39%)
Mar 29, 2023 0.0930 0.0930 0.0811 0.0820 137,864 -0.00(-4.65%)
Mar 28, 2023 0.0899 0.0899 0.0860 0.0860 63,500 -0.01(-7.03%)
Mar 27, 2023 0.0900 0.1000 0.0876 0.0925 146,173 -0.00(-2.12%)
Mar 24, 2023 0.0997 0.0997 0.0850 0.0945 128,551 +0.01(+9.25%)
Mar 23, 2023 0.0900 0.0940 0.0865 0.0865 34,374 -0.01(-6.08%)
Mar 22, 2023 0.0932 0.0932 0.0898 0.0921 16,600 -0.00(-4.06%)
Mar 21, 2023 0.0954 0.0960 0.0910 0.0960 85,300 +0.00(+3.34%)
Mar 20, 2023 0.1086 0.1086 0.0929 0.0929 64,950 -0.00(-1.69%)
Mar 17, 2023 0.0964 0.1000 0.0945 0.0945 48,381 -0.01(-9.57%)
Mar 16, 2023 0.1015 0.1058 0.0972 0.1045 163,740 +0.01(+10.58%)
Mar 15, 2023 0.0914 0.0945 0.0900 0.0945 168,596 +0.00(+2.94%)
Mar 14, 2023 0.0963 0.0963 0.0901 0.0918 55,000 -0.00(-1.29%)
Mar 13, 2023 0.0914 0.0959 0.0903 0.0930 212,059 -0.00(-2.00%)
Mar 10, 2023 0.0930 0.0987 0.0910 0.0949 47,400 +0.01(+6.63%)
Mar 09, 2023 0.0929 0.0988 0.0890 0.0890 27,001 -0.00(-3.26%)
Mar 08, 2023 0.0876 0.0950 0.0876 0.0920 13,500 +0.00(+3.84%)
Mar 07, 2023 0.0968 0.0972 0.0886 0.0886 65,425 -0.01(-11.49%)
Mar 06, 2023 0.1140 0.1140 0.0950 0.1001 109,538 -0.00(-3.38%)
Mar 03, 2023 0.0960 0.1036 0.0960 0.1036 131,050 +0.01(+16.40%)
Mar 02, 2023 0.0875 0.0910 0.0875 0.0890 250,665 +0.00(+4.71%)
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.