Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	0.2290	0.2290	0.2139	0.2139	5,285	+0.01(+3.58%)
Feb 25, 2022	0.2004	0.2065	0.2004	0.2065	3,490	+0.01(+3.25%)
Feb 24, 2022	0.2000	0.2123	0.1925	0.2000	63,632	-0.02(-8.47%)
Feb 23, 2022	0.2098	0.2185	0.2098	0.2185	640	+0.01(+6.12%)
Feb 22, 2022	0.2100	0.2144	0.2053	0.2059	85,600	-0.01(-3.47%)
Feb 18, 2022				0.2133	0	-0.01(-2.60%)
Feb 17, 2022	0.2167	0.2223	0.2104	0.2190	44,442	+0.00(+0.92%)
Feb 16, 2022	0.2196	0.2200	0.2139	0.2170	12,100	-0.01(-2.30%)
Feb 15, 2022	0.2221	0.2221	0.2221	0.2221	1,000	+0.00(+1.88%)
Feb 14, 2022	0.2098	0.2180	0.2098	0.2180	62,000	+0.01(+6.34%)
Feb 11, 2022	0.2156	0.2156	0.2050	0.2050	154,500	-0.02(-9.53%)
Feb 10, 2022	0.2220	0.2266	0.2220	0.2266	20,000	+0.01(+3.42%)
Feb 09, 2022	0.2299	0.2300	0.2188	0.2191	82,589	-0.01(-4.74%)
Feb 08, 2022	0.2110	0.2301	0.2100	0.2300	189,100	+0.02(+8.80%)
Feb 07, 2022	0.1930	0.2114	0.1877	0.2114	107,940	+0.02(+11.26%)
Feb 04, 2022	0.1900	0.1900	0.1888	0.1900	17,300	+0.00(+0.00%)
Feb 03, 2022	0.1960			0.1900	10,173	-0.01(-2.76%)
Feb 02, 2022	0.2070	0.2070	0.1942	0.1954	46,742	-0.01(-5.79%)
Feb 01, 2022	0.2018	0.2074	0.1938	0.2074	98,980	+0.02(+9.16%)
Jan 31, 2022	0.2010	0.2010	0.1828	0.1900	89,500	+0.00(+0.32%)
Jan 28, 2022	0.1861	0.1903	0.1810	0.1894	44,092	-0.00(-0.32%)
Jan 27, 2022	0.2000	0.2050	0.1900	0.1900	161,819	-0.02(-9.52%)
Jan 26, 2022	0.2119	0.2119	0.2084	0.2100	63,882	-0.01(-2.60%)
Jan 25, 2022	0.2136	0.2200	0.2100	0.2156	56,782	+0.01(+4.15%)
Jan 24, 2022	0.2268	0.2268	0.2020	0.2070	215,925	-0.02(-10.12%)
Jan 21, 2022	0.2400	0.2458	0.2300	0.2303	291,139	-0.01(-6.00%)
Jan 20, 2022	0.2469	0.2536	0.2425	0.2450	490,800	+0.01(+3.16%)
Jan 19, 2022	0.2545	0.2600	0.2354	0.2375	92,550	-0.01(-5.00%)
Jan 18, 2022	0.2661	0.2723	0.2500	0.2500	142,142	-0.02(-7.41%)
Jan 14, 2022				0.2700	0	-0.01(-3.57%)
Jan 13, 2022	0.2926	0.2926	0.2800	0.2800	80,000	-0.01(-3.45%)
Jan 12, 2022	0.2834	0.2905	0.2756	0.2900	100,700	+0.00(+1.36%)
Jan 11, 2022	0.2723	0.2861	0.2723	0.2861	83,187	+0.02(+7.96%)
Jan 10, 2022	0.2650	0.2784	0.2529	0.2650	107,215	+0.00(+0.00%)
Jan 07, 2022	0.2769	0.2800	0.2593	0.2650	107,521	+0.00(+0.00%)
Jan 06, 2022	0.2654	0.2819	0.2650	0.2650	271,339	-0.02(-5.39%)
Jan 05, 2022	0.2818	0.2935	0.2700	0.2801	237,305	+0.00(+0.86%)
Jan 04, 2022	0.2600	0.2846	0.2550	0.2777	487,334	+0.04(+15.71%)
Jan 03, 2022	0.2400	0.2400	0.2400	0.2400	25,644	+0.00(+1.14%)
Dec 31, 2021	0.2202	0.2561	0.2119	0.2373	183,700	+0.02(+9.35%)
Dec 30, 2021	0.2240	0.2240	0.2165	0.2170	71,927	-0.03(-13.85%)
Dec 29, 2021	0.2344	0.2519	0.2200	0.2519	142,496	+0.03(+14.50%)
Dec 28, 2021	0.2500	0.2500	0.2200	0.2200	39,944	-0.05(-17.91%)
Dec 27, 2021	0.2600	0.2680	0.2600	0.2680	26,000	+0.03(+14.04%)
Dec 23, 2021	0.2335	0.2400	0.2311	0.2350	129,188	+0.00(+1.51%)
Dec 22, 2021	0.2049	0.2350	0.2022	0.2315	153,850	+0.03(+15.75%)
Dec 21, 2021	0.2021	0.2030	0.1900	0.2000	97,700	+0.01(+4.17%)
Dec 20, 2021	0.1929	0.2000	0.1903	0.1920	62,300	-0.03(-12.33%)
Dec 17, 2021	0.1868	0.2190	0.1850	0.2190	67,490	+0.02(+12.25%)
Dec 16, 2021	0.1900	0.1960	0.1896	0.1951	155,990	+0.01(+5.40%)
Dec 15, 2021	0.1921	0.1947	0.1810	0.1851	210,210	-0.01(-3.19%)
Dec 14, 2021	0.2100	0.2100	0.1760	0.1912	1,072,281	-0.02(-9.25%)
Dec 13, 2021	0.2072	0.2318	0.2067	0.2107	35,000	+0.00(+0.33%)
Dec 10, 2021	0.2024	0.2100	0.2024	0.2100	17,800	+0.01(+6.76%)
Dec 09, 2021	0.2184	0.2184	0.1967	0.1967	127,750	-0.02(-8.34%)
Dec 08, 2021	0.2148	0.2148	0.2118	0.2146	6,362	+0.01(+2.39%)
Dec 07, 2021	0.2073	0.2106	0.2060	0.2096	21,375	+0.00(+0.62%)
Dec 06, 2021	0.2135	0.2307	0.2083	0.2083	43,503	-0.00(-1.00%)
Dec 03, 2021	0.2216	0.2252	0.2060	0.2104	99,480	+0.00(+0.48%)
Dec 02, 2021	0.2238	0.2238	0.2094	0.2094	83,990	-0.02(-10.21%)
Dec 01, 2021	0.2500	0.2500	0.2300	0.2332	53,700	-0.02(-6.16%)
Nov 30, 2021	0.2361	0.2485	0.2361	0.2485	46,400	+0.02(+7.58%)
Nov 29, 2021	0.2301	0.2355	0.2244	0.2310	124,750	-0.01(-2.41%)
Nov 26, 2021	0.2300	0.2460	0.2277	0.2367	49,350	-0.02(-9.52%)
Nov 24, 2021	0.2383	0.2616	0.2263	0.2616	654,400	+0.00(+1.32%)
Nov 23, 2021	0.2600	0.2656	0.2528	0.2582	38,493	-0.01(-3.48%)
Nov 22, 2021	0.2730	0.2747	0.2675	0.2675	33,250	-0.01(-3.32%)
Nov 19, 2021	0.2730	0.2782	0.2730	0.2767	38,552	+0.00(+0.62%)
Nov 18, 2021	0.2872	0.2895	0.2750	0.2750	81,990	-0.00(-0.15%)
Nov 17, 2021	0.2800	0.2884	0.2752	0.2754	75,717	-0.01(-3.13%)
Nov 16, 2021	0.2900	0.3034	0.2776	0.2843	16,266	-0.00(-1.22%)
Nov 15, 2021	0.3700	0.3700	0.2878	0.2878	160,747	-0.02(-5.27%)
Nov 12, 2021	0.3480	0.3480	0.3000	0.3038	216,057	-0.02(-5.80%)
Nov 11, 2021	0.2929	0.3300	0.2795	0.3225	991,899	+0.03(+11.71%)
Nov 10, 2021	0.2600	0.2911		0.2887	1,005,330	+0.03(+11.04%)
Nov 09, 2021	0.2390	0.2700	0.2390	0.2600	122,325	+0.01(+1.96%)
Nov 08, 2021	0.2470	0.2700	0.2400	0.2550	269,804	-0.01(-4.49%)
Nov 05, 2021	0.2372	0.2892	0.2372	0.2670	612,291	+0.02(+8.14%)
Nov 04, 2021	0.2438	0.2508	0.2400	0.2469	43,265	+0.02(+9.25%)
Nov 03, 2021	0.2350	0.2550	0.2260	0.2260	74,049	-0.02(-6.57%)
Nov 02, 2021	0.2424	0.2500	0.2419	0.2419	30,335	+0.01(+2.46%)
Nov 01, 2021	0.2070	0.2587	0.2070	0.2361	107,490	+0.01(+4.19%)
Oct 29, 2021	0.2261	0.2267	0.2261	0.2266	38,000	+0.00(+1.43%)
Oct 28, 2021	0.2332	0.2332	0.2234	0.2234	11,005	-0.01(-3.71%)
Oct 27, 2021	0.2533	0.2533	0.2277	0.2320	44,800	-0.03(-11.95%)
Oct 26, 2021	0.2800		0.2635	0.2635	23,250	-0.02(-5.89%)
Oct 25, 2021	0.2803	0.2803	0.2700	0.2800	3,633	+0.02(+6.75%)
Oct 22, 2021	0.2658	0.2840	0.2623	0.2623	37,068	-0.00(-1.02%)
Oct 21, 2021	0.2608	0.2739	0.2608	0.2650	14,744	+0.01(+1.96%)
Oct 20, 2021	0.2599	0.2599	0.2599	0.2599	3,000	-0.02(-6.00%)
Oct 19, 2021	0.2850	0.2890	0.2765	0.2765	22,550	-0.00(-1.25%)
Oct 18, 2021	0.2770	0.2800	0.2770	0.2800	7,001	+0.01(+4.24%)
Oct 15, 2021	0.2790	0.2790	0.2638	0.2686	13,861	-0.00(-0.52%)
Oct 14, 2021	0.2628	0.2800	0.2606	0.2700	49,910	+0.02(+9.76%)
Oct 13, 2021	0.2316	0.2547	0.2316	0.2460	11,000	+0.02(+10.12%)
Oct 12, 2021	0.2300	0.2300	0.2234	0.2234	6,000	+0.03(+13.40%)
Oct 11, 2021	0.1970	0.1970	0.1970	0.1970	965	-0.03(-14.35%)
Oct 08, 2021	0.2292	0.2375	0.2220	0.2300	112,195	+0.00(+0.09%)
Oct 07, 2021	0.2068	0.2298	0.1990	0.2298	15,600	+0.03(+14.90%)
Oct 06, 2021	0.2120	0.2120	0.2000	0.2000	6,300	-0.02(-9.09%)
Oct 05, 2021	0.2262	0.2262	0.2200	0.2200	3,323	-0.01(-2.65%)
Oct 04, 2021	0.2317	0.2317	0.2239	0.2260	4,100	-0.01(-5.28%)
Oct 01, 2021	0.2350	0.2386	0.2350	0.2386	6,250	+0.01(+6.04%)
Sep 30, 2021	0.2250	0.2250	0.2250	0.2250	4,500	-0.01(-6.25%)
Sep 29, 2021	0.2250	0.2416	0.2250	0.2400	16,000	+0.02(+7.24%)
Sep 28, 2021	0.2060	0.2238	0.2060	0.2238	97,200	+0.02(+8.64%)
Sep 27, 2021	0.2100	0.2100	0.2056	0.2060	8,900	-0.01(-4.72%)
Sep 24, 2021	0.2162	0.2162	0.2162	0.2162	150	+0.00(+1.98%)
Sep 23, 2021	0.2200	0.2200	0.2120	0.2120	22,918	+0.01(+6.00%)
Sep 22, 2021	0.1938	0.2380	0.1620	0.2000	34,820	+0.02(+8.17%)
Sep 21, 2021	0.2000	0.2081	0.1849	0.1849	79,510	-0.02(-7.55%)
Sep 20, 2021	0.2054	0.2063	0.1922	0.2000	73,145	-0.02(-9.30%)
Sep 17, 2021	0.2206	0.2206	0.2205	0.2205	4,300	+0.00(+0.00%)
Sep 16, 2021	0.2300	0.2300	0.2160	0.2205	59,500	-0.01(-4.13%)
Sep 15, 2021	0.2450	0.2450	0.2300	0.2300	23,500	-0.01(-6.12%)
Sep 14, 2021	0.2523	0.2600	0.2423	0.2450	71,294	+0.00(+1.87%)
Sep 13, 2021	0.2406	0.2550	0.2400	0.2405	156,700	-0.01(-3.80%)
Sep 10, 2021	0.2591	0.2591	0.2500	0.2500	754	-0.01(-3.40%)
Sep 09, 2021	0.2600	0.2600	0.2550	0.2588	3,979	+0.01(+4.78%)
Sep 08, 2021	0.2641	0.2757	0.2470	0.2470	24,722	-0.03(-10.41%)
Sep 07, 2021	0.2718	0.2871	0.2694	0.2757	29,377	-0.00(-0.83%)
Sep 03, 2021	0.2763	0.2930	0.2712	0.2780	92,562	-0.00(-0.71%)
Sep 02, 2021	0.2726	0.2817	0.2700	0.2800	105,689	-0.01(-3.45%)
Sep 01, 2021	0.2800	0.2900	0.2738	0.2900	28,520	+0.00(+0.69%)
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%)
Jun 07, 2021	0.1660	0.1660	0.1614	0.1654	8,700	+0.03(+19.94%)
May 27, 2021		0.1379	0.1379	0.1379	0	+0.00(+1.03%)
May 25, 2021		0.1365	0.1365	0.1365	0	+0.02(+16.07%)
May 21, 2021		0.1176	0.1176	0.1176	0	-0.01(-5.16%)
May 19, 2021		0.1240	0.1240	0.1240	0	+0.01(+6.26%)
May 13, 2021		0.1167	0.1167	0.1167	0	-0.01(-8.54%)
May 11, 2021		0.1276	0.1276	0.1276	0	+0.01(+4.68%)
May 05, 2021		0.1219	0.1219	0.1219	0	+0.00(+0.41%)
May 04, 2021	0.1220	0.1220	0.1214	0.1214	10,000	-0.00(-0.08%)
May 03, 2021		0.1215	0.1215	0.1215	50	+0.00(+0.00%)
Apr 30, 2021	0.1215	0.1215	0.1215	0.1215	5,000	+0.02(+20.30%)
Mar 12, 2021		0.1010	0.1010	0.1010	0	-0.01(-5.87%)
Mar 11, 2021	0.1073	0.1073	0.1073	0.1073	9,510	+0.01(+8.71%)

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.

Financial News

Big Ridge Gold Corp (OP: ALVLF )

Historical Prices

Popular Pages