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

Big Ridge Gold Corp (OP: ALVLF )

0.0585 -0.0030 (-4.88%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 28, 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 (%)
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.