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

Big Ridge Gold Corp (OP: ALVLF )

0.0627 +0.0017 (+2.79%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 7, 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 (%)
Feb 28, 2023 0.0819 0.0853 0.0811 0.0811 27,550 -0.00(-2.29%)
Feb 27, 2023 0.0830 0.0855 0.0830 0.0830 38,500 -0.00(-2.58%)
Feb 24, 2023 0.0820 0.0870 0.0820 0.0852 89,000 +0.00(+0.47%)
Feb 23, 2023 0.0850 0.0858 0.0800 0.0848 163,035 -0.00(-4.18%)
Feb 22, 2023 0.0950 0.0950 0.0838 0.0885 548,302 +0.00(+3.15%)
Feb 21, 2023 0.0892 0.0895 0.0858 0.0858 14,445 +0.00(+3.37%)
Feb 17, 2023 0.0830 0.0841 0.0800 0.0830 156,800 +0.00(+0.00%)
Feb 16, 2023 0.0875 0.0875 0.0830 0.0830 67,000 -0.00(-1.31%)
Feb 15, 2023 0.0983 0.0983 0.0841 0.0841 120,500 -0.02(-16.73%)
Feb 14, 2023 0.1033 0.1033 0.1010 0.1010 15,200 +0.01(+7.79%)
Feb 13, 2023 0.0958 0.0988 0.0937 0.0937 18,291 -0.00(-1.78%)
Feb 10, 2023 0.0947 0.1017 0.0947 0.0954 21,220 -0.01(-5.07%)
Feb 09, 2023 0.1006 0.1049 0.1005 0.1005 60,172 -0.00(-0.59%)
Feb 08, 2023 0.1030 0.1050 0.1007 0.1011 189,600 +0.00(+0.00%)
Feb 07, 2023 0.1030 0.1041 0.0935 0.1011 323,300 +0.01(+16.07%)
Feb 06, 2023 0.0949 0.0949 0.0869 0.0871 47,980 -0.01(-8.32%)
Feb 03, 2023 0.0969 0.0977 0.0950 0.0950 131,757 +0.00(+3.71%)
Feb 02, 2023 0.0984 0.0996 0.0850 0.0916 152,350 -0.00(-3.17%)
Feb 01, 2023 0.0940 0.1000 0.0940 0.0946 85,500 -0.00(-0.42%)
Jan 31, 2023 0.0900 0.1080 0.0900 0.0950 66,827 -0.01(-5.00%)
Jan 30, 2023 0.1057 0.1057 0.0955 0.1000 107,666 -0.00(-1.38%)
Jan 27, 2023 0.1056 0.1056 0.1002 0.1014 41,400 +0.00(+1.10%)
Jan 26, 2023 0.1000 0.1040 0.0961 0.1003 80,076 -0.00(-4.48%)
Jan 25, 2023 0.1017 0.1057 0.1017 0.1050 54,108 -0.01(-6.67%)
Jan 24, 2023 0.1230 0.1230 0.1016 0.1125 447,054 -0.01(-7.02%)
Jan 23, 2023 0.1270 0.1286 0.1183 0.1210 327,900 -0.00(-3.89%)
Jan 20, 2023 0.1264 0.1287 0.1230 0.1259 84,673 +0.00(+1.86%)
Jan 19, 2023 0.1050 0.1264 0.1000 0.1236 824,250 +0.01(+13.71%)
Jan 18, 2023 0.1068 0.1132 0.1001 0.1087 534,458 +0.02(+20.78%)
Jan 17, 2023 0.1075 0.1075 0.0900 0.0900 494,165 +0.00(+0.33%)
Jan 13, 2023 0.0800 0.0963 0.0797 0.0897 334,300 +0.01(+12.69%)
Jan 12, 2023 0.0840 0.0846 0.0730 0.0796 714,742 +0.01(+22.46%)
Jan 11, 2023 0.0677 0.0678 0.0650 0.0650 40,100 -0.00(-4.13%)
Jan 10, 2023 0.0647 0.0678 0.0646 0.0678 30,000 +0.01(+17.30%)
Jan 06, 2023 0.0578 30 +0.00(+0.17%)
Jan 05, 2023 0.0573 0.0577 0.0573 0.0577 60,000 +0.00(+0.70%)
Jan 04, 2023 0.0597 0.0600 0.0563 0.0573 89,000 +0.00(+3.06%)
Jan 03, 2023 0.0556 0.0556 0.0556 0.0556 7,600 +0.00(+8.81%)
Dec 30, 2022 0.0511 0.0511 0.0511 0.0511 20,000 -0.01(-14.83%)
Dec 29, 2022 0.0544 0.0600 0.0511 0.0600 42,817 +0.00(+6.38%)
Dec 28, 2022 0.0542 0.0566 0.0542 0.0564 12,060 -0.00(-7.84%)
Dec 27, 2022 0.0560 0.0612 0.0560 0.0612 12,360 +0.01(+12.29%)
Dec 23, 2022 0.0583 0.0597 0.0545 0.0545 70,000 -0.00(-7.63%)
Dec 22, 2022 0.0592 0.0595 0.0573 0.0590 106,000 -0.00(-1.34%)
Dec 20, 2022 0.0598 0 +0.00(+1.53%)
Dec 19, 2022 0.0589 0.0589 0.0589 0.0589 7,200 -0.00(-0.51%)
Dec 16, 2022 0.0551 0.0592 0.0539 0.0592 99,532 +0.00(+7.25%)
Dec 15, 2022 0.0558 0.0558 0.0528 0.0552 37,950 -0.01(-15.34%)
Dec 13, 2022 0.0652 0 -0.00(-2.10%)
Dec 09, 2022 0.0666 0 +0.00(+0.30%)
Dec 07, 2022 0.0664 0 +0.01(+10.67%)
Dec 05, 2022 0.0600 0 +0.00(+0.00%)
Dec 02, 2022 0.0619 0.0631 0.0600 0.0600 82,990 -0.01(-10.45%)
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.