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 22, 2022 0.0847 15,000 +0.01(+18.13%)
Apr 21, 2022 0.0717 0.0717 0.0717 0.0717 2,000 -0.01(-6.88%)
Apr 20, 2022 0.0889 0.0889 0.0770 0.0770 12,000 -0.01(-14.44%)
Apr 18, 2022 0.0900 0 -0.00(-2.60%)
Apr 14, 2022 0.0924 0.0924 0.0924 0.0924 20,000 -0.00(-0.86%)
Apr 13, 2022 0.0921 0.0932 0.0893 0.0932 114,000 +0.01(+19.18%)
Apr 06, 2022 0.0782 0 -0.02(-17.25%)
Apr 01, 2022 0.0945 0 -0.01(-5.50%)
Mar 29, 2022 0.1000 0 -0.02(-14.89%)
Mar 24, 2022 0.1175 0 -0.00(-1.76%)
Mar 14, 2022 0.1196 0 +0.01(+8.73%)
Mar 11, 2022 0.0915 0.1100 0.0915 0.1100 159,500 +0.02(+22.49%)
Mar 10, 2022 0.0898 0.0898 0.0898 0.0898 10,000 -0.00(-3.65%)
Mar 09, 2022 0.0932 0.0932 0.0932 0.0932 10,000 -0.00(-3.72%)
Mar 08, 2022 0.0975 0.0975 0.0968 0.0968 12,989 -0.00(-4.35%)
Mar 07, 2022 0.1012 0.1068 0.1012 0.1012 25,000 +0.01(+10.00%)
Mar 04, 2022 0.0950 0.0950 0.0920 0.0920 18,000 +0.04(+83.27%)
Mar 03, 2022 0.0502 0.0502 0.0502 0.0502 1,500 -0.05(-49.80%)
Mar 02, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Feb 24, 2022 0.1000 0 -0.00(-3.29%)
Feb 23, 2022 0.0955 0.1034 0.0955 0.1034 10,000 +0.01(+14.89%)
Feb 22, 2022 0.0900 0.0900 0.0900 0.0900 11,500 +0.00(+0.00%)
Feb 16, 2022 0.0900 0 +0.00(+2.27%)
Feb 11, 2022 0.0880 0 -0.02(-14.65%)
Feb 10, 2022 0.1024 0.1031 0.1024 0.1031 33,300 +0.00(+3.10%)
Feb 09, 2022 0.1000 0.1000 0.1000 0.1000 10,075 +0.00(+0.00%)
Feb 08, 2022 0.1145 0.1145 0.0900 0.1000 23,000 -0.02(-13.79%)
Feb 07, 2022 0.1120 0.1160 0.1120 0.1160 8,650 +0.02(+15.88%)
Jan 27, 2022 0.1001 0 -0.02(-19.34%)
Jan 26, 2022 0.1241 0.1241 0.1241 0.1241 10,000 +0.00(+1.39%)
Jan 25, 2022 0.1019 0.1225 0.1019 0.1224 11,861 +0.00(+2.86%)
Jan 20, 2022 0.1190 0 -0.01(-8.46%)
Jan 13, 2022 0.1300 0 +0.01(+7.00%)
Jan 12, 2022 0.1250 0.1300 0.1215 0.1215 45,434 +0.02(+18.42%)
Jan 06, 2022 0.1026 0.1026 0.1026 0 +0.05(+105.20%)
Jan 03, 2022 0.0500 0.0500 0.0500 0 -0.05(-52.06%)
Dec 29, 2021 0.1043 0.1043 0.1043 0 -0.00(-4.31%)
Dec 23, 2021 0.1090 0.1090 0.1090 0 +0.01(+4.81%)
Dec 22, 2021 0.1040 0.1040 0.1040 0.1040 11,000 +0.00(+0.10%)
Dec 17, 2021 0.1039 0.1039 0.1039 0 -0.01(-5.55%)
Dec 16, 2021 0.1100 0.1100 0.1100 0.1100 14,000 +0.01(+13.40%)
Dec 15, 2021 0.0900 0.0988 0.0900 0.0970 45,075 +0.02(+19.75%)
Dec 14, 2021 0.0816 0.0816 0.0810 0.0810 12,500 +0.00(+2.02%)
Dec 13, 2021 0.0810 0.0810 0.0794 0.0794 51,000 -0.01(-10.79%)
Dec 10, 2021 0.0890 0.0948 0.0890 0.0890 4,600 +0.00(+0.00%)
Dec 09, 2021 0.0750 0.0890 0.0750 0.0890 95,000 +0.00(+5.95%)
Dec 07, 2021 0.0840 0.0840 0.0840 0 -0.01(-9.19%)
Dec 06, 2021 0.0925 0.1045 0.0875 0.0925 64,000 -0.00(-4.15%)
Dec 03, 2021 0.0965 0.1017 0.0904 0.0965 81,438 -0.01(-12.27%)
Dec 02, 2021 0.1100 0.1100 0.1100 0.1100 14,200 -0.01(-10.93%)
Dec 01, 2021 0.1215 0.1235 0.1064 0.1235 24,625 +0.00(+1.65%)
Nov 30, 2021 0.1215 0.1215 0.1215 0.1215 500 +0.00(+3.23%)
Nov 29, 2021 0.1177 0.1177 0.0910 0.1177 29,000 -0.01(-9.46%)
Nov 26, 2021 0.1300 0.1300 0.1294 0.1300 5,200 -0.01(-8.45%)
Nov 23, 2021 0.1420 0.1420 0.1420 0 +0.00(+0.00%)
Nov 22, 2021 0.2000 0.2000 0.1400 0.1420 147,295 -0.01(-5.33%)
Nov 18, 2021 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Nov 17, 2021 0.1368 0.1370 0.1300 0.1300 11,692 -0.01(-4.97%)
Nov 16, 2021 0.1368 0.1368 0.1368 0.1368 8,500 +0.01(+4.59%)
Nov 15, 2021 0.1151 0.1308 0.1046 0.1308 58,663 -0.01(-6.03%)
Nov 12, 2021 0.1132 0.1404 0.1132 0.1392 28,275 +0.03(+32.57%)
Nov 11, 2021 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-12.50%)
Nov 05, 2021 0.1200 0.1200 0.1200 0 +0.02(+19.40%)
Nov 04, 2021 0.1144 0.1144 0.1000 0.1005 11,973 -0.01(-12.61%)
Nov 03, 2021 0.1142 0.1150 0.1142 0.1150 15,000 +0.00(+0.00%)
Nov 02, 2021 0.1053 0.1150 0.1000 0.1150 11,250 +0.01(+9.21%)
Nov 01, 2021 0.1053 0.1053 0.1053 0.1053 12,500 -0.02(-17.02%)
Oct 29, 2021 0.1269 0.1269 0.1269 0.1269 200 +0.00(+2.26%)
Oct 28, 2021 0.1112 0.1241 0.1112 0.1241 23,507 -0.01(-5.91%)
Oct 26, 2021 0.1452 0.1452 0.1319 0.1319 19,940 -0.00(-1.64%)
Oct 25, 2021 0.1341 0.1341 0.1289 0.1341 36,000 +0.02(+20.05%)
Oct 20, 2021 0.1117 0.1117 0.1117 0 +0.00(+4.30%)
Oct 19, 2021 0.1071 0.1071 0.1071 0.1071 5,000 -0.00(-2.64%)
Oct 18, 2021 0.1100 0.1100 0.1100 0.1100 8,000 -0.01(-11.86%)
Oct 15, 2021 0.1248 0.1248 0.1248 0.1248 3,712 +0.00(+0.00%)
Oct 14, 2021 0.1248 0.1248 0.1248 0.1248 1,212 +0.00(+0.00%)
Oct 13, 2021 0.1248 0.1248 0.1248 0.1248 1,230 -0.05(-26.59%)
Oct 11, 2021 0.1700 0.1700 0.1700 0 +0.06(+54.55%)
Oct 01, 2021 0.1100 0.1100 0.1100 0 -0.01(-5.98%)
Sep 30, 2021 0.1170 0.1170 0.1170 0.1170 1,500 +0.00(+2.54%)
Sep 29, 2021 0.1141 0.1141 0.1141 0.1141 298 +0.00(+0.80%)
Sep 28, 2021 0.1132 0.1275 0.1132 0.1132 6,500 -0.03(-22.52%)
Sep 27, 2021 0.1461 0.1461 0.0740 0.1461 2,199 +0.00(+2.96%)
Sep 23, 2021 0.1419 0.1419 0.1419 0 +0.01(+10.00%)
Sep 22, 2021 0.1290 0.1290 0.1290 0.1290 891 -0.01(-5.15%)
Sep 21, 2021 0.1360 0.1360 0.1360 0.1360 1,200 +0.01(+4.62%)
Sep 20, 2021 0.1244 0.1300 0.1244 0.1300 25,582 +0.01(+8.70%)
Sep 17, 2021 0.1197 0.1197 0.1196 0.1196 3,700 -0.00(-0.50%)
Sep 16, 2021 0.1305 0.1320 0.1202 0.1202 36,000 -0.02(-13.71%)
Sep 14, 2021 0.1393 0.1393 0.1393 0 -0.00(-3.26%)
Sep 13, 2021 0.1321 0.1440 0.1321 0.1440 22,600 -0.00(-2.64%)
Sep 08, 2021 0.1479 0.1479 0.1479 0 +0.00(+3.43%)
Sep 03, 2021 0.1430 0.1430 0.1430 0 +0.00(+2.14%)
Aug 30, 2021 0.1400 0.1400 0.1400 0 -0.00(-2.44%)
Aug 27, 2021 0.1435 0.1435 0.1435 0.1435 10,633 -0.03(-15.54%)
Aug 25, 2021 0.1699 0.1699 0.1699 0 +0.03(+20.33%)
Aug 23, 2021 0.1412 0.1412 0.1412 0 -0.00(-2.62%)
Aug 20, 2021 0.1500 0.1500 0.1450 0.1450 3,173 -0.00(-0.14%)
Aug 19, 2021 0.1452 0.1452 0.1452 0.1452 93,000 -0.02(-13.05%)
Aug 16, 2021 0.1670 0.1670 0.1670 0 +0.01(+4.38%)
Aug 13, 2021 0.1600 0.1600 0.1600 0.1600 30,500 -0.01(-8.57%)
Aug 11, 2021 0.1750 0.1750 0.1750 0 +0.01(+7.96%)
Aug 10, 2021 0.1621 0.1621 0.1621 0.1621 500 +0.00(+0.00%)
Aug 06, 2021 0.1621 0.1621 0.1621 0 +0.00(+0.00%)
Aug 04, 2021 0.1621 0.1621 0.1621 0 -0.00(-0.92%)
Aug 03, 2021 0.1636 0.1636 0.1636 0.1636 4,185 -0.01(-3.76%)
Jul 30, 2021 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jul 28, 2021 0.1800 0.1800 0.1800 6 -0.02(-8.02%)
Jul 27, 2021 0.1879 0.1958 0.1879 0.1957 36,869 +0.00(+1.19%)
Jul 26, 2021 0.1580 0.1934 0.1580 0.1934 69,500 +0.05(+39.74%)
Jul 23, 2021 0.1384 0.1384 0.1384 0.1384 100 -0.01(-7.86%)
Jul 21, 2021 0.1502 0.1502 0.1502 0 +0.00(+0.13%)
Jul 19, 2021 0.1500 0.1500 0.1500 0 -0.00(-1.96%)
Jul 16, 2021 0.1530 0.1530 0.1530 0.1530 2,900 -0.02(-10.05%)
Jul 14, 2021 0.1701 0.1701 0.1701 0 -0.00(-1.22%)
Jul 13, 2021 0.1548 0.1800 0.1548 0.1722 18,829 +0.01(+7.62%)
Jul 12, 2021 0.1573 0.1650 0.1561 0.1600 57,461 +0.00(+0.00%)
Jul 09, 2021 0.1700 0.1700 0.1600 0.1600 13,100 -0.03(-14.85%)
Jul 07, 2021 0.1879 0.1879 0.1879 0 -0.00(-1.11%)
Jul 06, 2021 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Jul 02, 2021 0.1900 0.1900 0.1900 0.1900 4,570 +0.01(+5.56%)
Jul 01, 2021 0.1800 0.1800 0.1800 0.1800 1,200 -0.00(-1.15%)
Jun 30, 2021 0.1821 0.1821 0.1821 0.1821 3,289 -0.02(-8.95%)
Jun 28, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 24, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 23, 2021 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Jun 22, 2021 0.2000 0.2000 0.2000 0.2000 2,500 -0.01(-4.49%)
Jun 18, 2021 0.2094 0.2094 0.2094 0 +0.00(+2.15%)
Jun 17, 2021 0.2060 0.2100 0.2050 0.2050 87,000 -0.01(-5.83%)
Jun 16, 2021 0.2126 0.2220 0.2100 0.2177 29,400 -0.02(-6.93%)
Jun 15, 2021 0.2339 0.2339 0.2339 0.2339 370 +0.01(+4.79%)
Jun 14, 2021 0.2200 0.2342 0.2123 0.2232 17,000 -0.03(-10.72%)
Jun 11, 2021 0.2500 0.2500 0.2500 0.2500 2,400 -0.00(-1.26%)
Jun 10, 2021 0.2532 0.2532 0.2532 0.2532 2,285 +0.00(+1.56%)
Jun 09, 2021 0.2510 0.2587 0.2493 0.2493 20,600 +0.01(+3.88%)
Jun 08, 2021 0.2153 0.2532 0.2153 0.2400 54,390 +0.03(+16.11%)
Jun 07, 2021 0.2070 0.2100 0.2067 0.2067 4,932 -0.01(-5.87%)
Jun 04, 2021 0.2210 0.2210 0.2099 0.2196 29,725 +0.00(+0.73%)
Jun 03, 2021 0.2389 0.2389 0.2180 0.2180 15,500 -0.02(-8.33%)
Jun 02, 2021 0.2267 0.2378 0.2267 0.2378 6,700 +0.02(+7.50%)
Jun 01, 2021 0.2422 0.2422 0.2203 0.2212 24,100 -0.01(-6.03%)
May 28, 2021 0.2200 0.2354 0.2200 0.2354 15,990 -0.01(-5.84%)
May 27, 2021 0.2367 0.2550 0.2367 0.2500 3,050 +0.03(+16.23%)
May 26, 2021 0.2116 0.2151 0.2110 0.2151 24,150 -0.00(-0.28%)
May 25, 2021 0.2102 0.2288 0.2102 0.2157 32,265 -0.01(-4.13%)
May 21, 2021 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
May 20, 2021 0.2250 0.2300 0.2250 0.2250 5,000 -0.03(-12.69%)
May 19, 2021 0.2577 0.2577 0.2577 0.2577 1,932 -0.00(-0.43%)
May 18, 2021 0.2200 0.2589 0.2200 0.2588 15,350 +0.03(+13.71%)
May 17, 2021 0.2300 0.2300 0.2276 0.2276 12,500 -0.01(-5.05%)
May 14, 2021 0.2400 0.2410 0.2311 0.2397 7,200 +0.01(+4.22%)
May 13, 2021 0.2300 0.2300 0.2300 0.2300 3,000 -0.01(-4.09%)
May 12, 2021 0.2469 0.2469 0.2398 0.2398 5,800 -0.00(-1.36%)
May 11, 2021 0.2496 0.2512 0.2400 0.2431 10,005 +0.01(+4.33%)
May 07, 2021 0.2330 0.2330 0.2330 0 -0.02(-6.65%)
May 06, 2021 0.2496 0.2496 0.2496 0.2496 4,000 +0.02(+8.52%)
May 05, 2021 0.2300 0.2300 0.2300 0.2300 1,999 -0.01(-2.71%)
May 04, 2021 0.2364 0.2400 0.2364 0.2364 4,900 -0.00(-1.50%)
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.