Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	0.0862	0.0862	0.0829	0.0862	32,500	+0.01(+7.62%)
Apr 27, 2023	0.0801	0.0801	0.0801	0.0801	2,010	-0.01(-10.30%)
Apr 26, 2023	0.0893	0.0893	0.0893	0.0893	25,000	-0.00(-4.08%)
Apr 25, 2023	0.0901	0.0931	0.0886	0.0931	150,393	+0.01(+11.63%)
Apr 24, 2023	0.0834	0.0834	0.0834	0.0834	13,700	-0.00(-3.47%)
Apr 21, 2023	0.0862	0.0864	0.0834	0.0864	58,400	+0.00(+0.47%)
Apr 20, 2023	0.0909	0.0909	0.0859	0.0860	134,450	-0.00(-2.27%)
Apr 19, 2023	0.0890	0.0890	0.0860	0.0880	175,000	-0.00(-4.35%)
Apr 18, 2023	0.0970	0.0970	0.0920	0.0920	13,500	-0.01(-5.25%)
Apr 17, 2023	0.0971	0.0971	0.0971	0.0971	8,700	+0.00(+3.85%)
Apr 14, 2023	0.0891	0.0942	0.0891	0.0935	244,500	+0.00(+0.11%)
Apr 13, 2023	0.0974	0.1000	0.0900	0.0934	103,260	-0.01(-5.56%)
Apr 12, 2023	0.0990	0.0990	0.0900	0.0989	85,500	+0.00(+1.44%)
Apr 11, 2023	0.0953	0.0975	0.0938	0.0975	39,100	+0.00(+0.10%)
Apr 10, 2023	0.0968	0.0974	0.0923	0.0974	120,500	+0.00(+4.28%)
Apr 06, 2023	0.0937	0.0941	0.0934	0.0934	107,000	-0.00(-1.68%)
Apr 05, 2023	0.0955	0.0955	0.0937	0.0950	98,660	-0.00(-1.66%)
Apr 04, 2023	0.0960	0.0980	0.0929	0.0966	65,763	-0.00(-0.41%)
Apr 03, 2023	0.0980	0.1016	0.0968	0.0970	112,451	-0.00(-1.02%)
Mar 31, 2023	0.0968	0.0985	0.0960	0.0980	52,250	+0.00(+4.48%)
Mar 30, 2023	0.0900	0.0944	0.0820	0.0938	318,124	+0.01(+14.39%)
Mar 29, 2023	0.0930	0.0930	0.0811	0.0820	137,864	-0.00(-4.65%)
Mar 28, 2023	0.0899	0.0899	0.0860	0.0860	63,500	-0.01(-7.03%)
Mar 27, 2023	0.0900	0.1000	0.0876	0.0925	146,173	-0.00(-2.12%)
Mar 24, 2023	0.0997	0.0997	0.0850	0.0945	128,551	+0.01(+9.25%)
Mar 23, 2023	0.0900	0.0940	0.0865	0.0865	34,374	-0.01(-6.08%)
Mar 22, 2023	0.0932	0.0932	0.0898	0.0921	16,600	-0.00(-4.06%)
Mar 21, 2023	0.0954	0.0960	0.0910	0.0960	85,300	+0.00(+3.34%)
Mar 20, 2023	0.1086	0.1086	0.0929	0.0929	64,950	-0.00(-1.69%)
Mar 17, 2023	0.0964	0.1000	0.0945	0.0945	48,381	-0.01(-9.57%)
Mar 16, 2023	0.1015	0.1058	0.0972	0.1045	163,740	+0.01(+10.58%)
Mar 15, 2023	0.0914	0.0945	0.0900	0.0945	168,596	+0.00(+2.94%)
Mar 14, 2023	0.0963	0.0963	0.0901	0.0918	55,000	-0.00(-1.29%)
Mar 13, 2023	0.0914	0.0959	0.0903	0.0930	212,059	-0.00(-2.00%)
Mar 10, 2023	0.0930	0.0987	0.0910	0.0949	47,400	+0.01(+6.63%)
Mar 09, 2023	0.0929	0.0988	0.0890	0.0890	27,001	-0.00(-3.26%)
Mar 08, 2023	0.0876	0.0950	0.0876	0.0920	13,500	+0.00(+3.84%)
Mar 07, 2023	0.0968	0.0972	0.0886	0.0886	65,425	-0.01(-11.49%)
Mar 06, 2023	0.1140	0.1140	0.0950	0.1001	109,538	-0.00(-3.38%)
Mar 03, 2023	0.0960	0.1036	0.0960	0.1036	131,050	+0.01(+16.40%)
Mar 02, 2023	0.0875	0.0910	0.0875	0.0890	250,665	+0.00(+4.71%)
Mar 01, 2023	0.0848	0.1000	0.0800	0.0850	122,689	+0.00(+4.81%)
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%)
Dec 01, 2022	0.0674	0.0703	0.0670	0.0670	105,000	-0.01(-10.31%)
Nov 30, 2022	0.0721	0.0747	0.0721	0.0747	4,000	+0.01(+13.18%)
Nov 29, 2022	0.0700	0.0700	0.0660	0.0660	15,000	-0.01(-11.41%)
Nov 28, 2022	0.0745	0.0745	0.0745	0.0745	14,500	+0.00(+4.78%)
Nov 23, 2022				0.0711	0	-0.01(-10.23%)
Nov 22, 2022	0.0810	0.0810	0.0792	0.0792	120,000	-0.00(-1.00%)
Nov 15, 2022				0.0800	0	+0.00(+0.50%)
Nov 14, 2022	0.0796	0.0796	0.0796	0.0796	7,990	+0.00(+5.01%)
Nov 09, 2022				0.0758	1	-0.00(-4.65%)
Nov 08, 2022	0.0653	0.0799	0.0653	0.0795	25,000	+0.01(+9.81%)
Nov 07, 2022	0.0724	0.0724	0.0724	0.0724	100	-0.00(-5.11%)
Nov 03, 2022				0.0763	0	+0.00(+4.66%)
Nov 02, 2022	0.0729	0.0729	0.0729	0.0729	30,000	-0.01(-10.11%)
Nov 01, 2022	0.0830	0.0830	0.0811	0.0811	12,000	-0.00(-3.57%)
Oct 31, 2022	0.0841	0.0841	0.0841	0.0841	20,000	+0.01(+8.52%)
Oct 28, 2022	0.0710	0.0800	0.0710	0.0775	6,449	-0.00(-1.77%)
Oct 26, 2022				0.0789	0	-0.00(-1.74%)
Oct 25, 2022	0.0789	0.0813	0.0789	0.0803	15,500	+0.00(+1.77%)
Oct 24, 2022	0.0789	0.0789	0.0789	0.0789	84,500	+0.00(+0.00%)
Oct 21, 2022	0.0789	0.0789	0.0789	0.0789	50,000	+0.00(+0.00%)
Oct 20, 2022	0.0747	0.0830	0.0747	0.0789	103,672	-0.00(-4.94%)
Oct 18, 2022				0.0830	50	-0.00(-1.78%)
Oct 14, 2022				0.0845	0	+0.00(+5.63%)
Oct 13, 2022	0.0800	0.0800	0.0800	0.0800	20,500	-0.01(-8.68%)
Oct 10, 2022				0.0876	0	+0.01(+9.50%)
Oct 07, 2022	0.0840	0.0840	0.0800	0.0800	13,250	-0.01(-6.98%)
Oct 06, 2022	0.0859	0.0860	0.0802	0.0860	44,980	+0.01(+7.50%)
Oct 03, 2022				0.0800	0	+0.00(+1.39%)
Sep 30, 2022	0.0820	0.0820	0.0789	0.0789	36,801	-0.00(-5.62%)
Sep 29, 2022	0.0836	0.0836	0.0836	0.0836	5,000	+0.00(+6.23%)
Sep 28, 2022	0.0873	0.0873	0.0787	0.0787	28,000	-0.00(-4.14%)
Sep 27, 2022	0.0853	0.0853	0.0821	0.0821	42,000	-0.01(-12.29%)
Sep 22, 2022				0.0936	0	+0.01(+5.64%)
Sep 20, 2022				0.0886	0	-0.00(-1.23%)
Sep 19, 2022	0.0950	0.0950	0.0897	0.0897	19,762	-0.01(-9.58%)
Sep 15, 2022				0.0992	0	-0.01(-7.46%)
Sep 14, 2022	0.1037	0.1072	0.1037	0.1072	7,200	+0.00(+3.78%)
Sep 13, 2022	0.1079	0.1079	0.0992	0.1033	32,530	-0.00(-4.35%)
Sep 12, 2022	0.1080	0.1080	0.1080	0.1080	15,700	+0.01(+9.09%)
Sep 09, 2022	0.1017	0.1017	0.0990	0.0990	5,791	+0.00(+3.99%)
Sep 07, 2022				0.0952	0	-0.02(-16.49%)
Sep 02, 2022				0.1140	0	+0.02(+20.00%)
Sep 01, 2022	0.0891	0.1024	0.0891	0.0950	39,264	+0.00(+0.85%)
Aug 31, 2022	0.1103	0.1103	0.0940	0.0942	117,864	-0.01(-13.58%)
Aug 30, 2022	0.1141	0.1141	0.1090	0.1090	25,469	-0.00(-3.54%)
Aug 29, 2022	0.1158	0.1166	0.1130	0.1130	2,015	+0.00(+2.54%)
Aug 26, 2022	0.1157	0.1168	0.1101	0.1102	47,500	-0.01(-5.49%)
Aug 25, 2022	0.1166	0.1166	0.1166	0.1166	3,400	-0.00(-2.51%)
Aug 24, 2022	0.1195	0.1201	0.1195	0.1196	24,990	+0.01(+10.84%)
Aug 22, 2022				0.1079	0	-0.00(-3.92%)
Aug 19, 2022	0.1056	0.1123	0.1056	0.1123	20,450	-0.01(-6.42%)
Aug 18, 2022	0.1205	0.1205	0.1200	0.1200	11,000	+0.00(+0.17%)
Aug 17, 2022	0.1198	0.1198	0.1198	0.1198	54,875	+0.00(+0.00%)
Aug 16, 2022	0.1232	0.1232	0.1158	0.1198	1,830	+0.01(+11.13%)
Aug 15, 2022	0.1212	0.1212	0.1078	0.1078	208,050	-0.02(-13.97%)
Aug 12, 2022	0.1253	0.1253	0.1162	0.1253	68,500	+0.00(+0.00%)
Aug 11, 2022	0.1260	0.1260	0.1253	0.1253	11,533	-0.00(-3.62%)
Aug 10, 2022	0.1299	0.1300	0.1299	0.1300	18,090	+0.01(+9.34%)
Aug 09, 2022	0.1241	0.1241	0.1189	0.1189	24,990	-0.02(-15.01%)
Aug 08, 2022	0.1421	0.1421	0.1399	0.1399	11,000	+0.01(+10.16%)
Aug 05, 2022	0.1250	0.1270	0.1250	0.1270	36,980	-0.00(-2.01%)
Aug 04, 2022	0.1296	0.1296	0.1242	0.1296	3,485	+0.00(+3.51%)
Aug 03, 2022	0.1249	0.1252	0.1249	0.1252	6,567	+0.00(+0.32%)
Aug 02, 2022	0.1213	0.1248	0.1203	0.1248	26,150	-0.00(-1.89%)
Aug 01, 2022	0.1272	0.1272	0.1272	0.1272	738	+0.01(+5.12%)
Jul 29, 2022	0.1123	0.1210	0.1123	0.1210	27,753	+0.00(+0.58%)
Jul 28, 2022	0.1203	0.1203	0.1203	0.1203	5,100	+0.01(+4.43%)
Jul 27, 2022	0.1052	0.1200	0.1013	0.1152	86,500	-0.01(-6.11%)
Jul 26, 2022	0.1400	0.1400	0.1227	0.1227	28,200	-0.01(-5.98%)
Jul 25, 2022	0.1300	0.1305	0.1227	0.1305	88,000	+0.01(+6.36%)
Jul 21, 2022				0.1227	0	-0.01(-9.78%)
Jul 20, 2022	0.1360	0.1360	0.1360	0.1360	10,010	+0.01(+7.26%)
Jul 19, 2022	0.1263	0.1268	0.1263	0.1268	8,500	-0.01(-6.90%)
Jul 18, 2022	0.1184	0.1429	0.1184	0.1362	55,594	+0.02(+18.23%)
Jul 15, 2022	0.1220	0.1318	0.1000	0.1152	85,568	-0.01(-7.47%)
Jul 14, 2022	0.1220	0.1280	0.1220	0.1245	2,800	+0.00(+2.05%)
Jul 13, 2022	0.1274	0.1439	0.1220	0.1220	51,873	-0.02(-12.86%)
Jul 12, 2022	0.1300	0.1400	0.1300	0.1400	4,591	+0.01(+10.94%)
Jul 11, 2022	0.1391	0.1400	0.1262	0.1262	85,990	-0.02(-11.44%)
Jul 07, 2022				0.1425	0	+0.00(+3.26%)
Jul 06, 2022	0.1377	0.1427	0.1370	0.1380	199,000	-0.01(-6.57%)
Jul 05, 2022	0.1429	0.1477	0.1429	0.1477	20,002	-0.00(-2.19%)
Jun 30, 2022				0.1510	0	-0.01(-3.39%)
Jun 29, 2022	0.1559	0.1563	0.1559	0.1563	30,000	+0.01(+5.11%)
Jun 28, 2022	0.1457	0.1487	0.1457	0.1487	9,750	+0.00(+0.27%)
Jun 27, 2022	0.1486	0.1486	0.1450	0.1483	12,000	+0.01(+8.80%)
Jun 24, 2022	0.1363	0.1363	0.1360	0.1363	14,530	+0.00(+2.56%)
Jun 23, 2022	0.1404	0.1404	0.1298	0.1329	59,150	-0.01(-5.74%)
Jun 22, 2022	0.1490	0.1490	0.1410	0.1410	63,520	-0.00(-2.76%)
Jun 21, 2022	0.1510	0.1800	0.1260	0.1450	290,069	-0.02(-12.39%)
Jun 17, 2022	0.1651	0.1655	0.1651	0.1655	23,600	+0.00(+1.16%)
Jun 16, 2022	0.1630	0.1636	0.1510	0.1636	45,140	-0.02(-8.91%)
Jun 15, 2022	0.1713	0.1796	0.1570	0.1796	90,682	+0.02(+11.55%)
Jun 14, 2022	0.1634	0.1650	0.1600	0.1610	36,990	-0.01(-5.74%)
Jun 13, 2022	0.1758	0.1800	0.1620	0.1708	112,485	-0.02(-9.34%)
Jun 10, 2022	0.1785	0.1884	0.1785	0.1884	30,800	+0.00(+0.16%)
Jun 09, 2022	0.1881	0.1947	0.1881	0.1881	20,276	-0.01(-3.98%)
Jun 08, 2022	0.1901	0.1959	0.1800	0.1959	207,044	-0.00(-2.05%)
Jun 07, 2022	0.2000	0.2138	0.2000	0.2000	10,120	+0.00(+0.00%)
Jun 06, 2022	0.2100	0.2100	0.2000	0.2000	22,200	-0.00(-1.33%)
Jun 03, 2022	0.2027	0.2027	0.2027	0.2027	2,000	-0.00(-2.31%)
Jun 02, 2022	0.2340	0.2340	0.2075	0.2075	30,600	-0.01(-3.40%)
Jun 01, 2022	0.1988	0.2200	0.1988	0.2148	14,000	+0.02(+10.72%)
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%)

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