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 (%)
Aug 31, 2021 0.3000 0.3000 0.2880 0.2880 13,373 -0.01(-4.00%)
Aug 30, 2021 0.2920 0.3000 0.2920 0.3000 30,200 +0.02(+8.58%)
Aug 27, 2021 0.2812 0.2991 0.2744 0.2763 14,400 -0.02(-7.81%)
Aug 26, 2021 0.3053 0.3100 0.2997 0.2997 21,272 -0.01(-3.20%)
Aug 25, 2021 0.3159 0.3164 0.3096 0.3096 8,700 -0.00(-0.83%)
Aug 24, 2021 0.3128 0.3147 0.3000 0.3122 24,400 +0.01(+4.14%)
Aug 23, 2021 0.3000 0.3000 0.2998 0.2998 18,401 +0.01(+2.71%)
Aug 20, 2021 0.2871 0.3000 0.2749 0.2919 31,845 -0.01(-2.70%)
Aug 19, 2021 0.3164 0.3175 0.2996 0.3000 33,983 -0.03(-7.69%)
Aug 18, 2021 0.3324 0.3331 0.3087 0.3250 64,210 +0.01(+1.88%)
Aug 17, 2021 0.3119 0.3400 0.3110 0.3190 165,046 +0.01(+4.18%)
Aug 16, 2021 0.3000 0.3100 0.2950 0.3062 253,785 +0.02(+5.81%)
Aug 13, 2021 0.2790 0.2990 0.2635 0.2894 44,124 +0.00(+1.19%)
Aug 12, 2021 0.2720 0.2887 0.2720 0.2860 40,806 +0.01(+2.14%)
Aug 11, 2021 0.3010 0.3010 0.2800 0.2800 42,139 -0.02(-6.79%)
Aug 10, 2021 0.3005 0.3005 0.2996 0.3004 26,000 +0.00(+0.37%)
Aug 09, 2021 0.3120 0.3120 0.2993 0.2993 12,846 -0.00(-0.13%)
Aug 06, 2021 0.3077 0.3077 0.2997 0.2997 11,992 -0.01(-1.74%)
Aug 05, 2021 0.2800 0.3139 0.2800 0.3050 126,621 +0.03(+12.46%)
Aug 04, 2021 0.2871 0.2871 0.2712 0.2712 1,980 -0.00(-1.17%)
Aug 03, 2021 0.2744 0.2744 0.2744 0.2744 24,004 +0.03(+14.33%)
Aug 02, 2021 0.2400 0.2400 0.2400 0.2400 1,000 -0.03(-10.11%)
Jul 30, 2021 0.2667 0.2818 0.2661 0.2670 43,900 +0.01(+5.62%)
Jul 29, 2021 0.2600 0.2600 0.2528 0.2528 11,006 -0.00(-1.56%)
Jul 28, 2021 0.2568 0.2568 0.2568 0.2568 1,000 +0.03(+13.98%)
Jul 27, 2021 0.2253 0.2253 0.2253 0.2253 200 -0.01(-5.77%)
Jul 26, 2021 0.2684 0.2684 0.2391 0.2391 4,000 +0.02(+8.68%)
Jul 21, 2021 0.2200 0.2200 0.2200 169,000 +0.03(+13.17%)
Jul 19, 2021 0.1944 0.1944 0.1944 0 -0.01(-3.09%)
Jul 16, 2021 0.2006 0.2006 0.2006 0.2006 10,000 -0.01(-5.15%)
Jul 15, 2021 0.2115 0.2115 0.2115 0.2115 650 -0.01(-3.86%)
Jul 14, 2021 0.2214 0.2274 0.2140 0.2200 37,700 +0.00(+0.00%)
Jul 13, 2021 0.2151 0.2200 0.2151 0.2200 6,800 +0.00(+0.00%)
Jul 12, 2021 0.2298 0.2298 0.2200 0.2200 11,000 -0.01(-5.09%)
Jul 09, 2021 0.2350 0.2350 0.2290 0.2318 10,600 -0.01(-3.42%)
Jul 08, 2021 0.2608 0.2608 0.2373 0.2400 9,965 -0.04(-15.52%)
Jul 07, 2021 0.2841 0.2841 0.2841 0.2841 8,000 -0.00(-0.63%)
Jul 06, 2021 0.3037 0.3045 0.2859 0.2859 49,600 -0.02(-7.45%)
Jul 02, 2021 0.3109 0.3190 0.3089 0.3089 14,273 +0.00(+0.03%)
Jun 30, 2021 0.3088 0.3088 0.3088 0 +0.04(+15.48%)
Jun 29, 2021 0.2700 0.2700 0.2674 0.2674 7,000 -0.02(-5.35%)
Jun 28, 2021 0.2915 0.2915 0.2825 0.2825 12,500 -0.02(-5.83%)
Jun 25, 2021 0.2942 0.3000 0.2867 0.3000 14,867 +0.00(+0.00%)
Jun 24, 2021 0.2900 0.3000 0.2892 0.3000 42,032 +0.02(+6.01%)
Jun 23, 2021 0.2518 0.3070 0.2518 0.2830 37,422 +0.05(+23.26%)
Jun 22, 2021 0.2300 0.2300 0.2296 0.2296 3,000 +0.00(+1.46%)
Jun 21, 2021 0.2263 0.2263 0.2263 0.2263 150 -0.02(-8.75%)
Jun 18, 2021 0.2500 0.2500 0.2480 0.2480 10,000 +0.00(+1.22%)
Jun 17, 2021 0.2639 0.2641 0.2300 0.2450 19,900 -0.03(-11.81%)
Jun 16, 2021 0.2750 0.2778 0.2750 0.2778 8,000 +0.01(+2.43%)
Jun 15, 2021 0.2920 0.2920 0.2712 0.2712 59,000 -0.01(-3.18%)
Jun 14, 2021 0.2840 0.2887 0.2801 0.2801 15,900 +0.06(+25.04%)
Jun 11, 2021 0.2250 0.2250 0.2240 0.2240 10,000 +0.00(+1.82%)
Jun 10, 2021 0.2300 0.2300 0.2200 0.2200 1,456 -0.02(-8.33%)
Jun 09, 2021 0.2198 0.2400 0.2198 0.2400 10,952 +0.03(+16.90%)
Jun 08, 2021 0.1900 0.2053 0.1900 0.2053 24,630 +0.04(+24.12%)
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.