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 (%)
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%)
Mar 01, 2023 0.0848 0.1000 0.0800 0.0850 122,689 +0.00(+4.81%)
Feb 28, 2023 0.0819 0.0853 0.0811 0.0811 27,550 -0.00(-2.29%)
Feb 27, 2023 0.0830 0.0855 0.0830 0.0830 38,500 -0.00(-2.58%)
Feb 24, 2023 0.0820 0.0870 0.0820 0.0852 89,000 +0.00(+0.47%)
Feb 23, 2023 0.0850 0.0858 0.0800 0.0848 163,035 -0.00(-4.18%)
Feb 22, 2023 0.0950 0.0950 0.0838 0.0885 548,302 +0.00(+3.15%)
Feb 21, 2023 0.0892 0.0895 0.0858 0.0858 14,445 +0.00(+3.37%)
Feb 17, 2023 0.0830 0.0841 0.0800 0.0830 156,800 +0.00(+0.00%)
Feb 16, 2023 0.0875 0.0875 0.0830 0.0830 67,000 -0.00(-1.31%)
Feb 15, 2023 0.0983 0.0983 0.0841 0.0841 120,500 -0.02(-16.73%)
Feb 14, 2023 0.1033 0.1033 0.1010 0.1010 15,200 +0.01(+7.79%)
Feb 13, 2023 0.0958 0.0988 0.0937 0.0937 18,291 -0.00(-1.78%)
Feb 10, 2023 0.0947 0.1017 0.0947 0.0954 21,220 -0.01(-5.07%)
Feb 09, 2023 0.1006 0.1049 0.1005 0.1005 60,172 -0.00(-0.59%)
Feb 08, 2023 0.1030 0.1050 0.1007 0.1011 189,600 +0.00(+0.00%)
Feb 07, 2023 0.1030 0.1041 0.0935 0.1011 323,300 +0.01(+16.07%)
Feb 06, 2023 0.0949 0.0949 0.0869 0.0871 47,980 -0.01(-8.32%)
Feb 03, 2023 0.0969 0.0977 0.0950 0.0950 131,757 +0.00(+3.71%)
Feb 02, 2023 0.0984 0.0996 0.0850 0.0916 152,350 -0.00(-3.17%)
Feb 01, 2023 0.0940 0.1000 0.0940 0.0946 85,500 -0.00(-0.42%)
Jan 31, 2023 0.0900 0.1080 0.0900 0.0950 66,827 -0.01(-5.00%)
Jan 30, 2023 0.1057 0.1057 0.0955 0.1000 107,666 -0.00(-1.38%)
Jan 27, 2023 0.1056 0.1056 0.1002 0.1014 41,400 +0.00(+1.10%)
Jan 26, 2023 0.1000 0.1040 0.0961 0.1003 80,076 -0.00(-4.48%)
Jan 25, 2023 0.1017 0.1057 0.1017 0.1050 54,108 -0.01(-6.67%)
Jan 24, 2023 0.1230 0.1230 0.1016 0.1125 447,054 -0.01(-7.02%)
Jan 23, 2023 0.1270 0.1286 0.1183 0.1210 327,900 -0.00(-3.89%)
Jan 20, 2023 0.1264 0.1287 0.1230 0.1259 84,673 +0.00(+1.86%)
Jan 19, 2023 0.1050 0.1264 0.1000 0.1236 824,250 +0.01(+13.71%)
Jan 18, 2023 0.1068 0.1132 0.1001 0.1087 534,458 +0.02(+20.78%)
Jan 17, 2023 0.1075 0.1075 0.0900 0.0900 494,165 +0.00(+0.33%)
Jan 13, 2023 0.0800 0.0963 0.0797 0.0897 334,300 +0.01(+12.69%)
Jan 12, 2023 0.0840 0.0846 0.0730 0.0796 714,742 +0.01(+22.46%)
Jan 11, 2023 0.0677 0.0678 0.0650 0.0650 40,100 -0.00(-4.13%)
Jan 10, 2023 0.0647 0.0678 0.0646 0.0678 30,000 +0.01(+17.30%)
Jan 06, 2023 0.0578 30 +0.00(+0.17%)
Jan 05, 2023 0.0573 0.0577 0.0573 0.0577 60,000 +0.00(+0.70%)
Jan 04, 2023 0.0597 0.0600 0.0563 0.0573 89,000 +0.00(+3.06%)
Jan 03, 2023 0.0556 0.0556 0.0556 0.0556 7,600 +0.00(+8.81%)
Dec 30, 2022 0.0511 0.0511 0.0511 0.0511 20,000 -0.01(-14.83%)
Dec 29, 2022 0.0544 0.0600 0.0511 0.0600 42,817 +0.00(+6.38%)
Dec 28, 2022 0.0542 0.0566 0.0542 0.0564 12,060 -0.00(-7.84%)
Dec 27, 2022 0.0560 0.0612 0.0560 0.0612 12,360 +0.01(+12.29%)
Dec 23, 2022 0.0583 0.0597 0.0545 0.0545 70,000 -0.00(-7.63%)
Dec 22, 2022 0.0592 0.0595 0.0573 0.0590 106,000 -0.00(-1.34%)
Dec 20, 2022 0.0598 0 +0.00(+1.53%)
Dec 19, 2022 0.0589 0.0589 0.0589 0.0589 7,200 -0.00(-0.51%)
Dec 16, 2022 0.0551 0.0592 0.0539 0.0592 99,532 +0.00(+7.25%)
Dec 15, 2022 0.0558 0.0558 0.0528 0.0552 37,950 -0.01(-15.34%)
Dec 13, 2022 0.0652 0 -0.00(-2.10%)
Dec 09, 2022 0.0666 0 +0.00(+0.30%)
Dec 07, 2022 0.0664 0 +0.01(+10.67%)
Dec 05, 2022 0.0600 0 +0.00(+0.00%)
Dec 02, 2022 0.0619 0.0631 0.0600 0.0600 82,990 -0.01(-10.45%)
Dec 01, 2022 0.0674 0.0703 0.0670 0.0670 105,000 -0.01(-10.31%)
Nov 30, 2022 0.0721 0.0747 0.0721 0.0747 4,000 +0.01(+13.18%)
Nov 29, 2022 0.0700 0.0700 0.0660 0.0660 15,000 -0.01(-11.41%)
Nov 28, 2022 0.0745 0.0745 0.0745 0.0745 14,500 +0.00(+4.78%)
Nov 23, 2022 0.0711 0 -0.01(-10.23%)
Nov 22, 2022 0.0810 0.0810 0.0792 0.0792 120,000 -0.00(-1.00%)
Nov 15, 2022 0.0800 0 +0.00(+0.50%)
Nov 14, 2022 0.0796 0.0796 0.0796 0.0796 7,990 +0.00(+5.01%)
Nov 09, 2022 0.0758 1 -0.00(-4.65%)
Nov 08, 2022 0.0653 0.0799 0.0653 0.0795 25,000 +0.01(+9.81%)
Nov 07, 2022 0.0724 0.0724 0.0724 0.0724 100 -0.00(-5.11%)
Nov 03, 2022 0.0763 0 +0.00(+4.66%)
Nov 02, 2022 0.0729 0.0729 0.0729 0.0729 30,000 -0.01(-10.11%)
Nov 01, 2022 0.0830 0.0830 0.0811 0.0811 12,000 -0.00(-3.57%)
Oct 31, 2022 0.0841 0.0841 0.0841 0.0841 20,000 +0.01(+8.52%)
Oct 28, 2022 0.0710 0.0800 0.0710 0.0775 6,449 -0.00(-1.77%)
Oct 26, 2022 0.0789 0 -0.00(-1.74%)
Oct 25, 2022 0.0789 0.0813 0.0789 0.0803 15,500 +0.00(+1.77%)
Oct 24, 2022 0.0789 0.0789 0.0789 0.0789 84,500 +0.00(+0.00%)
Oct 21, 2022 0.0789 0.0789 0.0789 0.0789 50,000 +0.00(+0.00%)
Oct 20, 2022 0.0747 0.0830 0.0747 0.0789 103,672 -0.00(-4.94%)
Oct 18, 2022 0.0830 50 -0.00(-1.78%)
Oct 14, 2022 0.0845 0 +0.00(+5.63%)
Oct 13, 2022 0.0800 0.0800 0.0800 0.0800 20,500 -0.01(-8.68%)
Oct 10, 2022 0.0876 0 +0.01(+9.50%)
Oct 07, 2022 0.0840 0.0840 0.0800 0.0800 13,250 -0.01(-6.98%)
Oct 06, 2022 0.0859 0.0860 0.0802 0.0860 44,980 +0.01(+7.50%)
Oct 03, 2022 0.0800 0 +0.00(+1.39%)
Sep 30, 2022 0.0820 0.0820 0.0789 0.0789 36,801 -0.00(-5.62%)
Sep 29, 2022 0.0836 0.0836 0.0836 0.0836 5,000 +0.00(+6.23%)
Sep 28, 2022 0.0873 0.0873 0.0787 0.0787 28,000 -0.00(-4.14%)
Sep 27, 2022 0.0853 0.0853 0.0821 0.0821 42,000 -0.01(-12.29%)
Sep 22, 2022 0.0936 0 +0.01(+5.64%)
Sep 20, 2022 0.0886 0 -0.00(-1.23%)
Sep 19, 2022 0.0950 0.0950 0.0897 0.0897 19,762 -0.01(-9.58%)
Sep 15, 2022 0.0992 0 -0.01(-7.46%)
Sep 14, 2022 0.1037 0.1072 0.1037 0.1072 7,200 +0.00(+3.78%)
Sep 13, 2022 0.1079 0.1079 0.0992 0.1033 32,530 -0.00(-4.35%)
Sep 12, 2022 0.1080 0.1080 0.1080 0.1080 15,700 +0.01(+9.09%)
Sep 09, 2022 0.1017 0.1017 0.0990 0.0990 5,791 +0.00(+3.99%)
Sep 07, 2022 0.0952 0 -0.02(-16.49%)
Sep 02, 2022 0.1140 0 +0.02(+20.00%)
Sep 01, 2022 0.0891 0.1024 0.0891 0.0950 39,264 +0.00(+0.85%)
Aug 31, 2022 0.1103 0.1103 0.0940 0.0942 117,864 -0.01(-13.58%)
Aug 30, 2022 0.1141 0.1141 0.1090 0.1090 25,469 -0.00(-3.54%)
Aug 29, 2022 0.1158 0.1166 0.1130 0.1130 2,015 +0.00(+2.54%)
Aug 26, 2022 0.1157 0.1168 0.1101 0.1102 47,500 -0.01(-5.49%)
Aug 25, 2022 0.1166 0.1166 0.1166 0.1166 3,400 -0.00(-2.51%)
Aug 24, 2022 0.1195 0.1201 0.1195 0.1196 24,990 +0.01(+10.84%)
Aug 22, 2022 0.1079 0 -0.00(-3.92%)
Aug 19, 2022 0.1056 0.1123 0.1056 0.1123 20,450 -0.01(-6.42%)
Aug 18, 2022 0.1205 0.1205 0.1200 0.1200 11,000 +0.00(+0.17%)
Aug 17, 2022 0.1198 0.1198 0.1198 0.1198 54,875 +0.00(+0.00%)
Aug 16, 2022 0.1232 0.1232 0.1158 0.1198 1,830 +0.01(+11.13%)
Aug 15, 2022 0.1212 0.1212 0.1078 0.1078 208,050 -0.02(-13.97%)
Aug 12, 2022 0.1253 0.1253 0.1162 0.1253 68,500 +0.00(+0.00%)
Aug 11, 2022 0.1260 0.1260 0.1253 0.1253 11,533 -0.00(-3.62%)
Aug 10, 2022 0.1299 0.1300 0.1299 0.1300 18,090 +0.01(+9.34%)
Aug 09, 2022 0.1241 0.1241 0.1189 0.1189 24,990 -0.02(-15.01%)
Aug 08, 2022 0.1421 0.1421 0.1399 0.1399 11,000 +0.01(+10.16%)
Aug 05, 2022 0.1250 0.1270 0.1250 0.1270 36,980 -0.00(-2.01%)
Aug 04, 2022 0.1296 0.1296 0.1242 0.1296 3,485 +0.00(+3.51%)
Aug 03, 2022 0.1249 0.1252 0.1249 0.1252 6,567 +0.00(+0.32%)
Aug 02, 2022 0.1213 0.1248 0.1203 0.1248 26,150 -0.00(-1.89%)
Aug 01, 2022 0.1272 0.1272 0.1272 0.1272 738 +0.01(+5.12%)
Jul 29, 2022 0.1123 0.1210 0.1123 0.1210 27,753 +0.00(+0.58%)
Jul 28, 2022 0.1203 0.1203 0.1203 0.1203 5,100 +0.01(+4.43%)
Jul 27, 2022 0.1052 0.1200 0.1013 0.1152 86,500 -0.01(-6.11%)
Jul 26, 2022 0.1400 0.1400 0.1227 0.1227 28,200 -0.01(-5.98%)
Jul 25, 2022 0.1300 0.1305 0.1227 0.1305 88,000 +0.01(+6.36%)
Jul 21, 2022 0.1227 0 -0.01(-9.78%)
Jul 20, 2022 0.1360 0.1360 0.1360 0.1360 10,010 +0.01(+7.26%)
Jul 19, 2022 0.1263 0.1268 0.1263 0.1268 8,500 -0.01(-6.90%)
Jul 18, 2022 0.1184 0.1429 0.1184 0.1362 55,594 +0.02(+18.23%)
Jul 15, 2022 0.1220 0.1318 0.1000 0.1152 85,568 -0.01(-7.47%)
Jul 14, 2022 0.1220 0.1280 0.1220 0.1245 2,800 +0.00(+2.05%)
Jul 13, 2022 0.1274 0.1439 0.1220 0.1220 51,873 -0.02(-12.86%)
Jul 12, 2022 0.1300 0.1400 0.1300 0.1400 4,591 +0.01(+10.94%)
Jul 11, 2022 0.1391 0.1400 0.1262 0.1262 85,990 -0.02(-11.44%)
Jul 07, 2022 0.1425 0 +0.00(+3.26%)
Jul 06, 2022 0.1377 0.1427 0.1370 0.1380 199,000 -0.01(-6.57%)
Jul 05, 2022 0.1429 0.1477 0.1429 0.1477 20,002 -0.00(-2.19%)
Jun 30, 2022 0.1510 0 -0.01(-3.39%)
Jun 29, 2022 0.1559 0.1563 0.1559 0.1563 30,000 +0.01(+5.11%)
Jun 28, 2022 0.1457 0.1487 0.1457 0.1487 9,750 +0.00(+0.27%)
Jun 27, 2022 0.1486 0.1486 0.1450 0.1483 12,000 +0.01(+8.80%)
Jun 24, 2022 0.1363 0.1363 0.1360 0.1363 14,530 +0.00(+2.56%)
Jun 23, 2022 0.1404 0.1404 0.1298 0.1329 59,150 -0.01(-5.74%)
Jun 22, 2022 0.1490 0.1490 0.1410 0.1410 63,520 -0.00(-2.76%)
Jun 21, 2022 0.1510 0.1800 0.1260 0.1450 290,069 -0.02(-12.39%)
Jun 17, 2022 0.1651 0.1655 0.1651 0.1655 23,600 +0.00(+1.16%)
Jun 16, 2022 0.1630 0.1636 0.1510 0.1636 45,140 -0.02(-8.91%)
Jun 15, 2022 0.1713 0.1796 0.1570 0.1796 90,682 +0.02(+11.55%)
Jun 14, 2022 0.1634 0.1650 0.1600 0.1610 36,990 -0.01(-5.74%)
Jun 13, 2022 0.1758 0.1800 0.1620 0.1708 112,485 -0.02(-9.34%)
Jun 10, 2022 0.1785 0.1884 0.1785 0.1884 30,800 +0.00(+0.16%)
Jun 09, 2022 0.1881 0.1947 0.1881 0.1881 20,276 -0.01(-3.98%)
Jun 08, 2022 0.1901 0.1959 0.1800 0.1959 207,044 -0.00(-2.05%)
Jun 07, 2022 0.2000 0.2138 0.2000 0.2000 10,120 +0.00(+0.00%)
Jun 06, 2022 0.2100 0.2100 0.2000 0.2000 22,200 -0.00(-1.33%)
Jun 03, 2022 0.2027 0.2027 0.2027 0.2027 2,000 -0.00(-2.31%)
Jun 02, 2022 0.2340 0.2340 0.2075 0.2075 30,600 -0.01(-3.40%)
Jun 01, 2022 0.1988 0.2200 0.1988 0.2148 14,000 +0.02(+10.72%)
May 31, 2022 0.1940 0.1940 0.1940 0.1940 24,382 +0.00(+1.57%)
May 27, 2022 0.2100 0.2100 0.1910 0.1910 29,712 -0.00(-0.68%)
May 26, 2022 0.2000 0.2000 0.1922 0.1923 28,490 -0.02(-7.46%)
May 25, 2022 0.2054 0.2078 0.1948 0.2078 99,698 +0.01(+2.97%)
May 24, 2022 0.2018 0.2018 0.1992 0.2018 12,507 -0.00(-1.80%)
May 23, 2022 0.1900 0.2110 0.1900 0.2055 12,490 +0.03(+14.17%)
May 20, 2022 0.1970 0.2000 0.1800 0.1800 365,970 -0.02(-8.68%)
May 19, 2022 0.1971 0.2048 0.1971 0.1971 3,500 -0.01(-4.46%)
May 18, 2022 0.2065 0.2065 0.2026 0.2063 31,000 +0.01(+4.19%)
May 17, 2022 0.2000 0.2059 0.1980 0.1980 25,830 +0.00(+0.00%)
May 16, 2022 0.2006 0.2011 0.1933 0.1980 157,490 +0.00(+1.96%)
May 13, 2022 0.1996 0.2038 0.1942 0.1942 80,520 -0.00(-0.41%)
May 12, 2022 0.1969 0.2147 0.1950 0.1950 30,000 -0.02(-9.72%)
May 11, 2022 0.2300 0.2400 0.2052 0.2160 220,090 -0.01(-4.13%)
May 10, 2022 0.2351 0.2351 0.1994 0.2253 170,257 -0.02(-7.44%)
May 09, 2022 0.2150 0.2534 0.2055 0.2434 188,083 +0.01(+4.69%)
May 06, 2022 0.2368 0.2368 0.2320 0.2325 165,098 -0.00(-1.98%)
May 05, 2022 0.2620 0.2650 0.2372 0.2372 77,190 -0.02(-8.77%)
May 04, 2022 0.2627 0.2634 0.2600 0.2600 13,396 -0.00(-0.69%)
May 03, 2022 0.2625 0.2625 0.2595 0.2618 14,191 -0.00(-0.27%)
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.