Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021		0.1700	0.1700	0.1700	1,938	-0.01(-5.29%)
May 27, 2021	0.1795	0.1795	0.1795	0.1795	200	+0.02(+12.19%)
May 21, 2021		0.1600	0.1600	0.1600	0	-0.01(-5.99%)
May 19, 2021		0.1702	0.1702	0.1702	0	+0.01(+6.04%)
May 18, 2021	0.1800	0.1800	0.1605	0.1605	83,539	-0.00(-0.31%)
May 17, 2021	0.1610	0.1610	0.1610	0.1610	14,890	-0.00(-0.06%)
May 13, 2021		0.1611	0.1611	0.1611	0	+0.00(+0.69%)
May 06, 2021		0.1600	0.1600	0.1600	95	-0.02(-10.86%)
May 05, 2021	0.1795	0.1795	0.1795	0.1795	500	+0.00(+0.00%)
May 04, 2021	0.1650	0.1795	0.1650	0.1795	5,600	+0.01(+5.90%)
May 03, 2021	0.1793	0.1793	0.1695	0.1695	8,100	+0.01(+5.61%)
Apr 28, 2021		0.1605	0.1605	0.1605	0	+0.01(+3.22%)
Apr 27, 2021		0.1555	0.1555	0.1555	1	+0.00(+0.00%)
Apr 26, 2021	0.1799	0.1800	0.1550	0.1555	41,654	-0.00(-2.81%)
Apr 23, 2021	0.1600	0.1800	0.1500	0.1600	191,400	-0.02(-11.11%)
Apr 20, 2021		0.1800	0.1800	0.1800	0	+0.00(+0.00%)
Apr 19, 2021	0.1897	0.1900	0.1800	0.1800	29,501	+0.00(+0.00%)
Apr 16, 2021	0.1897	0.1897	0.1800	0.1800	5,100	-0.02(-9.68%)
Apr 15, 2021	0.1800	0.1993	0.1800	0.1993	13,000	+0.02(+10.72%)
Apr 14, 2021	0.1985	0.1985	0.1800	0.1800	16,445	-0.01(-5.26%)
Apr 09, 2021		0.1900	0.1900	0.1900	0	-0.01(-5.00%)
Apr 08, 2021	0.2000	0.2000	0.2000	0.2000	1,010	-0.01(-4.76%)
Apr 07, 2021	0.2100	0.2100	0.2100	0.2100	340	+0.01(+5.00%)
Apr 06, 2021	0.1794	0.2000	0.1794	0.2000	29,930	+0.04(+28.62%)
Apr 05, 2021	0.1555	0.1555	0.1555	0.1555	8,000	+0.00(+2.98%)
Apr 01, 2021	0.1686	0.1686	0.1510	0.1510	232,100	-0.01(-8.54%)
Mar 31, 2021	0.1649	0.1800	0.1649	0.1651	32,058	+0.02(+10.07%)
Mar 30, 2021	0.1800	0.1800	0.1500	0.1500	75,900	-0.03(-16.67%)
Mar 29, 2021	0.1811	0.2000	0.1800	0.1800	30,900	-0.02(-10.00%)
Mar 26, 2021	0.1950	0.2000	0.1950	0.2000	3,200	+0.00(+0.00%)
Mar 25, 2021	0.2100	0.2390	0.1998	0.2000	52,500	+0.02(+11.11%)
Mar 24, 2021	0.1800	0.1800	0.1800	0.1800	1,000	+0.00(+0.00%)
Mar 23, 2021	0.1800	0.1900	0.1800	0.1800	60,533	+0.01(+5.26%)
Mar 22, 2021	0.1900	0.1900	0.1710	0.1710	24,000	-0.02(-10.00%)
Mar 19, 2021	0.2000	0.2000	0.1900	0.1900	45,000	-0.02(-11.63%)
Mar 18, 2021	0.2023	0.2150	0.1805	0.2150	42,070	-0.01(-2.27%)
Mar 17, 2021	0.2298	0.2298	0.1911	0.2200	14,434	+0.02(+10.00%)
Mar 16, 2021	0.1910	0.2000	0.1910	0.2000	15,625	+0.00(+0.00%)
Mar 15, 2021	0.2000	0.2050	0.2000	0.2000	19,991	-0.02(-10.31%)
Mar 12, 2021	0.2398	0.2398	0.2230	0.2230	1,700	-0.02(-7.08%)
Mar 11, 2021	0.2000	0.2400	0.2000	0.2400	46,764	+0.03(+15.61%)
Mar 10, 2021	0.2100	0.2300	0.2076	0.2076	3,500	-0.03(-13.50%)
Mar 08, 2021		0.2400	0.2400	0.2400	0	+0.06(+31.29%)
Mar 05, 2021	0.1828	0.1828	0.1828	0.1828	1,500	+0.01(+7.03%)
Mar 04, 2021	0.2000	0.2000	0.1708	0.1708	11,606	-0.03(-14.60%)
Mar 03, 2021	0.1660	0.2009	0.1660	0.2000	63,225	+0.03(+20.41%)
Mar 02, 2021	0.1700	0.1761	0.1661	0.1661	50,530	-0.00(-2.29%)
Mar 01, 2021	0.1700	0.1700	0.1700	0.1700	60,000	+0.00(+0.00%)
Feb 26, 2021	0.1700	0.1750	0.1700	0.1700	41,900	+0.00(+0.00%)
Feb 25, 2021	0.1700	0.1700	0.1700	0.1700	22,650	-0.01(-5.56%)
Feb 24, 2021	0.1948	0.2000	0.1800	0.1800	3,722	-0.02(-10.00%)
Feb 23, 2021	0.1660	0.2000	0.1660	0.2000	12,059	+0.03(+21.14%)
Feb 22, 2021	0.1875	0.2000	0.1651	0.1651	71,872	-0.01(-5.66%)
Feb 19, 2021	0.1900	0.2000	0.1750	0.1750	95,200	-0.01(-7.80%)
Feb 18, 2021	0.1898	0.1898	0.1898	0.1898	2,210	+0.02(+11.65%)
Feb 17, 2021	0.1542	0.2000	0.1500	0.1700	75,823	+0.02(+13.33%)
Feb 16, 2021	0.2000	0.2000	0.1500	0.1500	966	-0.04(-21.05%)
Feb 12, 2021	0.2000	0.2000	0.1751	0.1900	10,600	-0.01(-5.00%)
Feb 11, 2021	0.2000	0.2000	0.1900	0.2000	45,400	+0.00(+0.00%)
Feb 10, 2021	0.2000	0.2000	0.1898	0.2000	20,510	+0.05(+33.33%)
Feb 09, 2021	0.1490	0.2000	0.1490	0.1500	24,672	+0.00(+0.00%)
Feb 08, 2021	0.1771	0.1771	0.1500	0.1500	37,104	-0.05(-24.92%)
Feb 05, 2021	0.1780	0.2000	0.1780	0.1998	31,100	-0.00(-0.10%)
Feb 04, 2021	0.2250	0.2250	0.1930	0.2000	40,993	-0.01(-4.72%)
Feb 02, 2021		0.2099	0.2099	0.2099	0	+0.01(+2.54%)
Feb 01, 2021	0.1310	0.2500	0.1310	0.2047	77,419	+0.02(+11.61%)
Jan 29, 2021	0.1602	0.1834	0.1300	0.1834	69,400	+0.01(+7.82%)
Jan 28, 2021	0.1790	0.1895	0.1700	0.1701	103,907	+0.00(+0.65%)
Jan 27, 2021	0.2000	0.2000	0.1690	0.1690	24,685	-0.03(-15.50%)
Jan 26, 2021	0.2011	0.2200	0.2000	0.2000	39,886	-0.01(-4.35%)
Jan 25, 2021	0.2091	0.2091	0.1996	0.2091	10,956	-0.05(-19.58%)
Jan 22, 2021	0.1995	0.2600	0.1800	0.2600	55,700	+0.06(+31.98%)
Jan 21, 2021	0.2076	0.2076	0.1970	0.1970	888	+0.00(+1.55%)
Jan 20, 2021	0.1940	0.1940	0.1940	0.1940	1,311	-0.01(-3.00%)
Jan 19, 2021	0.2000	0.2000	0.2000	0.2000	6,487	-0.02(-8.88%)
Jan 15, 2021	0.1916	0.2195	0.1818	0.2195	182,600	+0.05(+28.29%)
Jan 14, 2021	0.1711	0.1711	0.1711	0.1711	11,518	-0.02(-12.26%)
Jan 13, 2021	0.1950	0.1950	0.1950	0.1950	408	+0.02(+8.33%)
Jan 12, 2021	0.1800	0.1800	0.1800	0.1800	3,581	-0.01(-5.21%)
Jan 11, 2021	0.1800	0.1949	0.1800	0.1899	9,047	+0.00(+2.65%)
Jan 08, 2021	0.1800	0.1850	0.1700	0.1850	102,700	-0.01(-5.13%)
Jan 07, 2021		0.1950	0.1950	0.1950	27	+0.00(+0.00%)
Jan 06, 2021	0.1848	0.1950	0.1750	0.1950	1,720	+0.02(+10.73%)
Jan 05, 2021	0.1761	0.1761	0.1761	0.1761	2,219	-0.02(-11.51%)
Jan 04, 2021	0.1890	0.1990	0.1890	0.1990	10,690	+0.00(+0.00%)
Dec 31, 2020		0.1990	0.1990	0.1990	4,330	+0.02(+13.07%)
Dec 30, 2020	0.1760	0.1760	0.1760	0.1760	4,330	+0.01(+3.53%)
Dec 29, 2020	0.1780	0.1780	0.1700	0.1700	10,060	-0.03(-15.00%)
Dec 28, 2020	0.1810	0.2000	0.1700	0.2000	18,967	+0.00(+0.00%)
Dec 24, 2020	0.2000	0.2000	0.2000	0.2000	20,000	-0.01(-4.76%)
Dec 23, 2020	0.1851	0.2100	0.1850	0.2100	13,712	-0.02(-8.70%)
Dec 22, 2020	0.2300	0.2300	0.2300	0.2300	155	+0.01(+4.55%)
Dec 21, 2020		0.2200	0.2200	0.2200	14	+0.00(+0.00%)
Dec 18, 2020	0.2200	0.2250	0.2200	0.2200	13,500	+0.00(+0.46%)
Dec 17, 2020	0.2180	0.2190	0.2180	0.2190	101,554	+0.00(+0.46%)
Dec 16, 2020	0.2000	0.2180	0.2000	0.2180	31,750	+0.01(+4.31%)
Dec 15, 2020	0.2090	0.2090	0.2090	0.2090	315	+0.01(+4.50%)
Dec 14, 2020	0.2000	0.2000	0.2000	0.2000	200,708	+0.02(+11.11%)
Dec 11, 2020	0.1820	0.1820	0.1800	0.1800	30,000	-0.03(-13.46%)
Dec 10, 2020	0.2180	0.2180	0.2080	0.2080	3,800	+0.01(+4.00%)
Dec 09, 2020		0.2000	0.2000	0.2000	2	+0.00(+0.00%)
Dec 08, 2020	0.2200	0.2200	0.2000	0.2000	48,600	-0.01(-4.76%)
Dec 07, 2020	0.2400	0.2400	0.2050	0.2100	96,958	-0.03(-12.50%)
Dec 04, 2020	0.2086	0.2400	0.2086	0.2400	74,900	+0.03(+14.29%)
Dec 03, 2020	0.2900	0.2900	0.2030	0.2100	24,556	-0.04(-16.00%)
Dec 02, 2020	0.1800	0.2545	0.1800	0.2500	244,850	+0.07(+42.05%)
Dec 01, 2020	0.1850	0.1850	0.1760	0.1760	150,050	-0.00(-2.22%)
Nov 30, 2020	0.1750	0.1800	0.1750	0.1800	40,500	+0.02(+11.80%)
Nov 27, 2020	0.2000	0.2600	0.1610	0.1610	41,000	-0.02(-10.56%)
Nov 25, 2020	0.1900	0.1900	0.1800	0.1800	7,900	-0.03(-14.29%)
Nov 24, 2020	0.2100	0.2100	0.2000	0.2100	69,093	-0.04(-16.00%)
Nov 23, 2020	0.2500	0.2500	0.2500	0.2500	10,050	+0.00(+0.00%)
Nov 20, 2020	0.2000	0.2500	0.2000	0.2500	99,400	+0.05(+25.00%)
Nov 18, 2020		0.2000	0.2000	0.2000	0	+0.00(+0.05%)
Nov 17, 2020	0.2000	0.2000	0.1999	0.1999	2,900	-0.04(-16.71%)
Nov 16, 2020	0.2390	0.2400	0.2390	0.2400	5,140	+0.07(+45.45%)
Nov 13, 2020	0.1650	0.1650	0.1650	0.1650	20,000	-0.07(-31.25%)
Nov 12, 2020		0.2400	0.2400	0.2400	24	+0.00(+0.00%)
Nov 10, 2020		0.2400	0.2400	0.2400	0	+0.03(+14.07%)
Nov 06, 2020		0.2104	0.2104	0.2104	0	+0.00(+0.00%)
Nov 05, 2020		0.2104	0.2104	0.2104	11	+0.00(+0.00%)
Oct 30, 2020		0.2104	0.2104	0.2104	0	+0.05(+31.50%)
Oct 28, 2020		0.1600	0.1600	0.1600	0	-0.02(-11.11%)
Oct 27, 2020	0.1800	0.1800	0.1800	0.1800	5,000	+0.00(+0.00%)

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

Andina Gold Corp (OP: AGOL )

Historical Prices

Popular Pages