Financial News
Big Ridge Gold Corp (OP: ALVLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 20, 2017 | 0.0860 | 0.0860 | 0.0860 | 0 | -0.01(-10.88%) | |
| Apr 18, 2017 | 0.0965 | 0.0965 | 0.0965 | 0 | +0.05(+116.37%) | |
| Mar 20, 2017 | 0.0446 | 0.0446 | 0.0446 | 0 | -0.01(-23.10%) | |
| Mar 16, 2017 | 0.0580 | 0.0580 | 0.0580 | 0 | -0.02(-26.21%) | |
| Mar 07, 2017 | 0.0786 | 0.0786 | 0.0786 | 0 | -0.00(-0.13%) | |
| Mar 02, 2017 | 0.0787 | 0.0787 | 0.0787 | 0 | -0.01(-10.26%) | |
| Feb 27, 2017 | 0.0877 | 0.0877 | 0.0877 | 0 | +0.03(+65.47%) | |
| Feb 09, 2017 | 0.0530 | 0.0530 | 0.0530 | 0 | -0.02(-23.85%) | |
| Feb 07, 2017 | 0.0696 | 0.0696 | 0.0696 | 0 | -0.00(-4.26%) | |
| Feb 06, 2017 | 0.0650 | 0.0727 | 0.0650 | 0.0727 | 177,000 | +0.01(+18.02%) |
| Feb 03, 2017 | 0.0578 | 0.0617 | 0.0578 | 0.0616 | 123,000 | +0.01(+31.34%) |
| Jan 30, 2017 | 0.0469 | 0.0469 | 0.0469 | 0 | -0.00(-8.04%) | |
| Jan 27, 2017 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 10,000 | -0.00(-1.35%) |
| Jan 20, 2017 | 0.0517 | 0.0517 | 0.0517 | 0 | -0.01(-19.97%) | |
| Dec 30, 2016 | 0.0646 | 0.0646 | 0.0646 | 0 | +0.02(+30.77%) | |
| Dec 29, 2016 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 197,000 | -0.01(-13.03%) |
| Dec 23, 2016 | 0.0568 | 0.0568 | 0.0568 | 0 | +0.01(+13.60%) | |
| Nov 21, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-18.03%) | |
| Nov 02, 2016 | 0.0610 | 0.0610 | 0.0610 | 0 | +0.00(+6.46%) | |
| Nov 01, 2016 | 0.0573 | 0.0573 | 0.0573 | 0.0573 | 113,000 | +0.00(+7.10%) |
| Oct 31, 2016 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 114,000 | +0.00(+7.43%) |
| Oct 28, 2016 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 85,000 | +0.00(+3.75%) |
| Oct 24, 2016 | 0.0480 | 0.0480 | 0.0480 | 0 | -0.00(-7.69%) | |
| Oct 19, 2016 | 0.0520 | 0.0520 | 0.0520 | 0 | +0.01(+38.30%) | |
| Oct 03, 2016 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0 | +0.00(+0.00%) |
| Sep 07, 2016 | 0.0376 | 0.0376 | 0.0376 | 0 | -0.02(-35.17%) | |
| Aug 08, 2016 | 0.0580 | 0.0580 | 0.0580 | 0 | +0.00(+2.65%) | |
| Aug 03, 2016 | 0.0565 | 0.0565 | 0.0565 | 0 | +0.02(+45.24%) | |
| Jul 25, 2016 | 0.0389 | 0.0389 | 0.0389 | 0 | -0.00(-6.04%) | |
| Jul 05, 2016 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | 1,000 | -0.02(-30.07%) |
| Jun 30, 2016 | 0.0592 | 0.0592 | 0.0592 | 0 | +0.00(+7.64%) | |
| Jun 29, 2016 | 0.0396 | 0.0550 | 0.0396 | 0.0550 | 1,350,000 | +0.03(+120.00%) |
| Jun 24, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.01(-17.22%) | |
| Jun 23, 2016 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 200,000 | +0.00(+0.33%) |
| Jun 22, 2016 | 0.0302 | 0.0302 | 0.0301 | 0.0301 | 230,000 | -0.00(-11.47%) |
| Jun 21, 2016 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 170,000 | +0.00(+0.00%) |
| Jun 20, 2016 | 0.0379 | 0.0379 | 0.0340 | 0.0340 | 400,000 | -0.00(-9.57%) |
| Jun 15, 2016 | 0.0376 | 0.0376 | 0.0376 | 0 | +0.00(+9.33%) | |
| Jun 08, 2016 | 0.0344 | 0.0344 | 0.0344 | 0 | -0.03(-44.89%) | |
| May 25, 2016 | 0.0624 | 0.0624 | 0.0624 | 0 | +0.01(+22.83%) | |
| May 19, 2016 | 0.0508 | 0.0508 | 0.0508 | 0 | -0.01(-14.33%) | |
| May 16, 2016 | 0.0593 | 0.0593 | 0.0593 | 0 | +0.00(+0.34%) | |
| May 13, 2016 | 0.0375 | 0.0630 | 0.0375 | 0.0591 | 287,000 | +0.01(+24.68%) |
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.
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.
