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

Auriga Gold Crp Ord (OP: AGRDF )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, May 21, 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 30, 2021 0.2550 0.2550 0.2400 0.2400 6,500 -0.02(-5.88%)
Apr 29, 2021 0.2550 0.2550 0.2550 10 +0.00(+0.00%)
Apr 28, 2021 0.2550 0.2550 0.2550 0.2550 1,000 -0.02(-6.59%)
Apr 27, 2021 0.2730 0.2730 0.2730 0.2730 700 -0.00(-1.09%)
Apr 26, 2021 0.2878 0.2878 0.2760 0.2760 7,600 -0.00(-1.43%)
Apr 23, 2021 0.2850 0.2850 0.2800 0.2800 3,500 +0.00(+0.00%)
Apr 22, 2021 0.2847 0.2858 0.2800 0.2800 32,725 -0.00(-1.72%)
Apr 21, 2021 0.2806 0.2850 0.2800 0.2849 18,024 +0.01(+2.67%)
Apr 20, 2021 0.2367 0.2776 0.2062 0.2775 13,901 +0.08(+41.08%)
Apr 14, 2021 0.1967 0.1967 0.1967 0 -0.04(-15.18%)
Apr 12, 2021 0.2319 0.2319 0.2319 0 -0.00(-1.07%)
Apr 09, 2021 0.2344 0.2344 0.2344 0.2344 1,500 +0.00(+0.00%)
Apr 08, 2021 0.2315 0.2344 0.2220 0.2344 50,905 +0.01(+4.22%)
Apr 07, 2021 0.2500 0.2500 0.2249 0.2249 20,934 -0.03(-11.32%)
Apr 06, 2021 0.2536 0.2536 0.2536 0.2536 50,695 -0.01(-2.12%)
Apr 05, 2021 0.2591 0.2591 0.2591 0.2591 800 +0.03(+12.65%)
Apr 01, 2021 0.2300 0.2400 0.2300 0.2300 22,700 +0.02(+9.52%)
Mar 31, 2021 0.2015 0.2110 0.2015 0.2100 16,000 -0.01(-6.50%)
Mar 30, 2021 0.2236 0.2246 0.2236 0.2246 20,000 -0.00(-0.93%)
Mar 29, 2021 0.2280 0.2280 0.2267 0.2267 2,650 -0.01(-3.16%)
Mar 26, 2021 0.2356 0.2356 0.2341 0.2341 3,500 +0.00(+0.26%)
Mar 25, 2021 0.2335 0.2335 0.2335 0.2335 100 -0.01(-4.54%)
Mar 22, 2021 0.2446 0.2446 0.2446 0 -0.00(-0.12%)
Mar 19, 2021 0.2446 0.2449 0.2446 0.2449 6,000 -0.00(-0.65%)
Mar 18, 2021 0.2500 0.2500 0.2448 0.2465 49,350 +0.00(+0.98%)
Mar 17, 2021 0.2441 0.2441 0.2441 0.2441 1,000 -0.00(-1.17%)
Mar 16, 2021 0.2489 0.2497 0.2447 0.2470 25,990 +0.02(+9.78%)
Mar 15, 2021 0.2362 0.2600 0.2250 0.2250 84,666 +0.01(+2.83%)
Mar 12, 2021 0.2187 0.2193 0.2187 0.2188 5,500 -0.00(-1.40%)
Mar 11, 2021 0.2000 0.2227 0.1750 0.2219 42,500 +0.02(+10.95%)
Mar 09, 2021 0.2000 0.2000 0.2000 0.2000 8,066 +0.01(+2.56%)
Mar 08, 2021 0.2110 0.2300 0.1950 0.1950 70,151 -0.04(-18.10%)
Mar 05, 2021 0.2381 0.2381 0.2381 0.2381 29,100 +0.01(+4.06%)
Mar 04, 2021 0.2100 0.2300 0.2091 0.2288 9,178 -0.01(-3.78%)
Mar 03, 2021 0.2153 0.2378 0.2153 0.2378 21,069 +0.03(+13.45%)
Mar 01, 2021 0.2096 0.2096 0.2096 0 -0.02(-9.38%)
Feb 26, 2021 0.2477 0.2477 0.2313 0.2313 20,900 -0.01(-4.10%)
Feb 25, 2021 0.2660 0.2660 0.2412 0.2412 83,589 -0.04(-13.86%)
Feb 23, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.83%)
Feb 22, 2021 0.2675 0.2808 0.2600 0.2777 18,790 +0.02(+7.72%)
Feb 19, 2021 0.2850 0.2850 0.2578 0.2578 4,700 -0.02(-7.70%)
Feb 17, 2021 0.2793 0.2793 0.2793 0 -0.02(-6.90%)
Feb 16, 2021 0.3100 0.3109 0.3000 0.3000 15,511 -0.02(-5.87%)
Feb 12, 2021 0.3210 0.3210 0.3172 0.3187 16,400 -0.02(-7.17%)
Feb 11, 2021 0.3446 0.3446 0.3433 0.3433 4,641 +0.00(+0.97%)
Feb 10, 2021 0.3200 0.3400 0.3115 0.3400 76,100 +0.02(+6.68%)
Feb 09, 2021 0.3194 0.3194 0.3178 0.3187 8,470 +0.00(+0.28%)
Feb 08, 2021 0.3177 0.3180 0.3163 0.3178 6,852 +0.02(+6.86%)
Feb 05, 2021 0.2935 0.3026 0.2935 0.2974 30,500 -0.00(-0.03%)
Feb 04, 2021 0.2975 0.2975 0.2975 0.2975 5,000 -0.00(-0.07%)
Feb 03, 2021 0.3000 0.3000 0.2900 0.2977 10,255 +0.02(+5.83%)
Feb 02, 2021 0.3000 0.3000 0.2813 0.2813 3,750 -0.01(-2.46%)
Feb 01, 2021 0.2725 0.2884 0.2725 0.2884 11,050 +0.01(+3.55%)
Jan 29, 2021 0.2855 0.2855 0.2499 0.2785 25,900 -0.00(-1.35%)
Jan 28, 2021 0.2867 0.2867 0.2823 0.2823 10,000 +0.00(+1.77%)
Jan 27, 2021 0.3332 0.3334 0.2774 0.2774 40,555 -0.05(-15.94%)
Jan 26, 2021 0.3500 0.3583 0.3300 0.3300 26,185 +0.00(+0.00%)
Jan 25, 2021 0.3397 0.3582 0.3300 0.3300 39,340 +0.00(+0.00%)
Jan 22, 2021 0.3279 0.3340 0.3250 0.3300 81,500 -0.01(-2.65%)
Jan 21, 2021 0.3419 0.3419 0.3340 0.3390 12,785 -0.01(-2.81%)
Jan 20, 2021 0.3018 0.3500 0.2871 0.3488 136,848 +0.02(+6.90%)
Jan 19, 2021 0.3170 0.3433 0.3040 0.3263 79,894 -0.01(-4.03%)
Jan 15, 2021 0.3120 0.3539 0.3100 0.3400 73,500 +0.02(+6.75%)
Jan 14, 2021 0.3070 0.3800 0.3063 0.3185 276,900 +0.02(+7.93%)
Jan 13, 2021 0.2360 0.2951 0.2266 0.2951 44,800 +0.10(+53.46%)
Jan 12, 2021 0.2001 0.2001 0.1923 0.1923 5,000 -0.01(-3.85%)
Jan 11, 2021 0.2064 0.2064 0.2000 0.2000 25,000 -0.04(-15.18%)
Jan 08, 2021 0.2426 0.2426 0.2358 0.2358 1,100 -0.02(-6.13%)
Jan 06, 2021 0.2512 0.2512 0.2512 0 -0.00(-1.18%)
Jan 05, 2021 0.2542 0.2542 0.2542 0.2542 1,000 +0.01(+2.91%)
Jan 04, 2021 0.2100 0.2470 0.2100 0.2470 60,125 +0.06(+32.30%)
Dec 30, 2020 0.1867 0.1867 0.1867 0 -0.00(-0.90%)
Dec 29, 2020 0.1700 0.1997 0.1700 0.1884 9,101 +0.01(+4.67%)
Dec 24, 2020 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Dec 23, 2020 0.2000 0.2000 0.2000 0.2000 3,500 +0.00(+0.25%)
Dec 22, 2020 0.2000 0.2000 0.1995 0.1995 11,000 +0.01(+5.00%)
Dec 21, 2020 0.1900 0.1900 0.1900 0.1900 3,100 +0.02(+9.83%)
Dec 18, 2020 0.1700 0.1799 0.1700 0.1730 24,700 -0.00(-0.23%)
Dec 17, 2020 0.1749 0.1779 0.1734 0.1734 11,300 -0.01(-3.99%)
Dec 16, 2020 0.1806 0.1806 0.1806 0.1806 4,000 +0.02(+11.97%)
Dec 15, 2020 0.1613 0.1613 0.1613 0.1613 1,000 -0.02(-11.42%)
Dec 11, 2020 0.1821 0.1821 0.1821 0 -0.01(-6.13%)
Dec 10, 2020 0.1975 0.1975 0.1856 0.1940 11,000 +0.01(+4.70%)
Dec 09, 2020 0.1899 0.1975 0.1853 0.1853 50,000 -0.03(-14.80%)
Dec 04, 2020 0.2175 0.2175 0.2175 0 +0.03(+14.47%)
Dec 01, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 27, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.85%)
Nov 25, 2020 0.1863 0.1884 0.1800 0.1884 23,400 +0.01(+5.78%)
Nov 24, 2020 0.1800 0.1800 0.1780 0.1781 9,500 -0.04(-19.05%)
Nov 17, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 16, 2020 0.2200 0.2200 0.2200 0.2200 4,500 +0.00(+0.00%)
Nov 13, 2020 0.2119 0.2233 0.2119 0.2200 22,000 -0.02(-7.09%)
Nov 09, 2020 0.2368 0.2368 0.2368 0 +0.01(+3.54%)
Nov 06, 2020 0.2473 0.2500 0.2287 0.2287 19,000 +0.01(+4.33%)
Nov 02, 2020 0.2192 0.2192 0.2192 0 -0.03(-12.32%)
Oct 29, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.04%)
Oct 28, 2020 0.2540 0.2567 0.2499 0.2499 24,000 -0.01(-3.25%)
Oct 27, 2020 0.2500 0.2583 0.2500 0.2583 20,500 +0.03(+12.30%)
Oct 26, 2020 0.2584 0.2589 0.2300 0.2300 29,000 -0.03(-11.47%)
Oct 23, 2020 0.2599 0.2599 0.2598 0.2598 5,000 -0.00(-0.04%)
Oct 22, 2020 0.2600 0.2600 0.2562 0.2599 32,500 +0.00(+1.33%)
Oct 21, 2020 0.2565 0.2565 0.2565 0.2565 4,000 +0.01(+3.85%)
Oct 20, 2020 0.2500 0.2500 0.2470 0.2470 8,000 -0.00(-1.20%)
Oct 19, 2020 0.2500 0.2500 0.2500 0.2500 5,000 -0.04(-14.79%)
Oct 16, 2020 0.2934 0.2934 0.2934 0.2934 200 +0.00(+0.51%)
Oct 13, 2020 0.2919 0.2919 0.2919 0 +0.04(+16.76%)
Oct 07, 2020 0.2500 0.2500 0.2500 0 -0.04(-12.31%)
Oct 01, 2020 0.2851 0.2851 0.2851 0 -0.02(-6.12%)
Sep 30, 2020 0.3037 0.3037 0.3037 0.3037 500 +0.00(+1.64%)
Sep 28, 2020 0.2988 0.2988 0.2988 0 -0.01(-1.97%)
Sep 23, 2020 0.3048 0.3048 0.3048 0 +0.02(+5.32%)
Sep 21, 2020 0.2894 0.2894 0.2894 0 -0.02(-5.11%)
Sep 17, 2020 0.3050 0.3050 0.3050 0 +0.01(+3.81%)
Sep 16, 2020 0.2969 0.2969 0.2938 0.2938 7,500 +0.00(+1.31%)
Sep 11, 2020 0.2900 0.2900 0.2900 0 -0.04(-11.50%)
Sep 10, 2020 0.3277 0.3277 0.3277 0.3277 1,000 -0.00(-0.58%)
Sep 09, 2020 0.3220 0.3296 0.3220 0.3296 2,538 -0.00(-0.12%)
Sep 08, 2020 0.3390 0.3390 0.3300 0.3300 3,100 -0.01(-3.37%)
Sep 04, 2020 0.3415 0.3415 0.3415 0.3415 5,000 -0.00(-0.41%)
Sep 03, 2020 0.3492 0.3492 0.3429 0.3429 6,750 -0.03(-8.29%)
Sep 02, 2020 0.3797 0.3797 0.3739 0.3739 3,564 -0.00(-0.21%)
Sep 01, 2020 0.3490 0.3771 0.3490 0.3747 10,758 +0.05(+14.24%)
Aug 31, 2020 0.3555 0.3555 0.3280 0.3280 14,200 -0.01(-3.33%)
Aug 28, 2020 0.3393 0.3393 0.3300 0.3393 2,000 +0.02(+5.67%)
Aug 27, 2020 0.3211 0.3211 0.3211 0.3211 1,500 -0.01(-2.87%)
Aug 26, 2020 0.3306 0.3306 0.3306 0.3306 10,000 +0.01(+3.31%)
Aug 25, 2020 0.3200 0.3200 0.3200 5,000 +0.00(+0.00%)
Aug 24, 2020 0.3152 0.3350 0.3152 0.3200 17,747 -0.02(-5.33%)
Aug 20, 2020 0.3380 0.3380 0.3380 0 -0.01(-2.14%)
Aug 19, 2020 0.3454 0.3454 0.3454 0.3454 1,001 -0.02(-6.65%)
Aug 18, 2020 0.3687 0.3700 0.3687 0.3700 4,120 -0.01(-2.63%)
Aug 17, 2020 0.3903 0.3903 0.3800 0.3800 17,657 +0.02(+5.61%)
Aug 14, 2020 0.3478 0.3700 0.3478 0.3598 19,300 +0.05(+17.97%)
Aug 13, 2020 0.3200 0.3200 0.3050 0.3050 10,000 -0.02(-7.07%)
Aug 11, 2020 0.3282 0.3282 0.3282 0 -0.00(-0.55%)
Aug 10, 2020 0.3300 0.3300 0.3300 0.3300 4,000 -0.01(-2.34%)
Aug 07, 2020 0.3379 0.3379 0.3379 0.3379 400 +0.00(+0.00%)
Aug 06, 2020 0.3379 0.3379 0.3379 45 +0.00(+0.00%)
Aug 05, 2020 0.3219 0.3415 0.3200 0.3379 26,824 +0.06(+20.68%)
Aug 04, 2020 0.2670 0.2921 0.2650 0.2800 57,000 +0.14(+100.00%)
Jul 30, 2020 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Jul 24, 2020 0.1550 0.1550 0.1550 0 +0.03(+20.81%)
Jul 21, 2020 0.1283 0.1283 0.1283 0 +0.00(+0.55%)
Jul 17, 2020 0.1276 0.1276 0.1276 0 -0.01(-9.70%)
Jun 29, 2020 0.1413 0.1413 0.1413 0 -0.01(-7.40%)
Jun 23, 2020 0.1526 0.1526 0.1526 0 +0.02(+17.02%)
Jun 10, 2020 0.1304 0.1304 0.1304 0 +0.00(+0.00%)
Jun 08, 2020 0.1304 0.1304 0.1304 0 +0.06(+92.05%)
Jun 05, 2020 0.0679 0.0679 0.0679 20 +0.00(+0.00%)
May 14, 2020 0.0679 0.0679 0.0679 0 -0.01(-15.12%)
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.