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

Big Ridge Gold Corp (OP: ALVLF )

0.0569 -0.0063 (-9.97%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 4, 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 (%)
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%)
May 02, 2022 0.2610 0.2635 0.2603 0.2625 9,913 -0.02(-6.72%)
Apr 29, 2022 0.2836 0.2836 0.2736 0.2814 26,050 -0.00(-0.74%)
Apr 28, 2022 0.2700 0.2910 0.2600 0.2835 142,150 +0.01(+4.84%)
Apr 27, 2022 0.2693 0.2704 0.2693 0.2704 2,490 -0.00(-1.67%)
Apr 26, 2022 0.2768 0.2864 0.2750 0.2750 44,306 +0.02(+5.77%)
Apr 25, 2022 0.2648 0.2729 0.2584 0.2600 84,030 -0.02(-7.11%)
Apr 22, 2022 0.2700 0.2801 0.2700 0.2799 77,180 +0.00(+1.78%)
Apr 21, 2022 0.2869 0.2869 0.2750 0.2750 208,900 -0.01(-3.75%)
Apr 20, 2022 0.2768 0.2857 0.2750 0.2857 113,000 +0.01(+3.85%)
Apr 19, 2022 0.2751 0.2751 0.2751 0.2751 3,500 +0.00(+0.51%)
Apr 18, 2022 0.2794 0.2796 0.2700 0.2737 56,500 +0.01(+3.01%)
Apr 14, 2022 0.2696 0.2696 0.2646 0.2657 17,473 +0.00(+0.15%)
Apr 13, 2022 0.2560 0.2736 0.2560 0.2653 108,007 +0.01(+2.04%)
Apr 12, 2022 0.2810 0.2810 0.2600 0.2600 105,238 -0.01(-4.13%)
Apr 11, 2022 0.2613 0.2712 0.2574 0.2712 48,101 +0.02(+6.35%)
Apr 08, 2022 0.2577 0.2607 0.2544 0.2550 31,900 -0.01(-2.04%)
Apr 07, 2022 0.2500 0.2644 0.2500 0.2603 67,953 +0.01(+2.32%)
Apr 06, 2022 0.2400 0.2600 0.2378 0.2544 67,728 +0.02(+6.89%)
Apr 05, 2022 0.2302 0.2380 0.2242 0.2380 89,967 +0.01(+6.16%)
Apr 04, 2022 0.2232 0.2342 0.2213 0.2242 33,236 +0.01(+4.04%)
Apr 01, 2022 0.2244 0.2244 0.2155 0.2155 55,980 -0.01(-2.80%)
Mar 31, 2022 0.2217 0.2217 0.2217 0.2217 2,490 -0.00(-2.08%)
Mar 30, 2022 0.2319 0.2319 0.2224 0.2264 27,968 -0.01(-4.87%)
Mar 29, 2022 0.2352 0.2380 0.2308 0.2380 94,205 -0.00(-0.83%)
Mar 28, 2022 0.2300 0.2500 0.2300 0.2400 126,940 +0.00(+0.04%)
Mar 25, 2022 0.2346 0.2399 0.2346 0.2399 6,838 -0.00(-0.25%)
Mar 24, 2022 0.2450 0.2450 0.2353 0.2405 32,280 -0.00(-0.50%)
Mar 23, 2022 0.2363 0.2449 0.2300 0.2417 13,967 +0.01(+5.13%)
Mar 22, 2022 0.2364 0.2439 0.2160 0.2299 299,637 -0.02(-7.11%)
Mar 21, 2022 0.2473 0.2475 0.2473 0.2475 12,000 -0.00(-1.86%)
Mar 18, 2022 0.2500 0.2600 0.2500 0.2522 228,142 +0.00(+0.88%)
Mar 17, 2022 0.2300 0.2500 0.2300 0.2500 259,040 +0.02(+8.70%)
Mar 16, 2022 0.2302 0.2302 0.2262 0.2300 66,200 -0.00(-2.13%)
Mar 15, 2022 0.2350 0.2369 0.2206 0.2350 63,390 -0.00(-0.42%)
Mar 14, 2022 0.2217 0.2360 0.2217 0.2360 68,250 +0.01(+2.61%)
Mar 11, 2022 0.2262 0.2344 0.2259 0.2300 135,187 -0.01(-2.75%)
Mar 10, 2022 0.2485 0.2485 0.2297 0.2365 21,664 -0.00(-1.87%)
Mar 09, 2022 0.2546 0.2680 0.2360 0.2410 217,735 -0.01(-3.29%)
Mar 08, 2022 0.2199 0.2494 0.2199 0.2492 384,500 +0.03(+13.32%)
Mar 07, 2022 0.2098 0.2199 0.2090 0.2199 10,000 +0.00(+2.28%)
Mar 04, 2022 0.2170 0.2175 0.2100 0.2150 337,980 +0.00(+0.00%)
Mar 03, 2022 0.2170 0.2170 0.2130 0.2150 19,000 -0.00(-2.23%)
Mar 02, 2022 0.2188 0.2199 0.2080 0.2199 49,010 +0.02(+8.33%)
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.