Financial News
Antilles Gold Ltd (OP: ANTMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2024 | 0.0214 | 0 | -0.01(-34.76%) | |||
| May 20, 2024 | 0.0328 | 0 | +0.01(+38.40%) | |||
| May 16, 2024 | 0.0237 | 0 | +0.00(+11.27%) | |||
| May 13, 2024 | 0.0213 | 0 | -0.01(-26.30%) | |||
| May 08, 2024 | 0.0289 | 0 | +0.01(+87.66%) | |||
| May 01, 2024 | 0.0154 | 0 | -0.00(-0.65%) | |||
| Apr 25, 2024 | 0.0155 | 0 | -0.02(-49.68%) | |||
| Apr 19, 2024 | 0.0308 | 347,427 | +0.01(+29.96%) | |||
| Apr 18, 2024 | 0.0308 | 0.0308 | 0.0237 | 0.0237 | 17,355 | -0.01(-23.30%) |
| Apr 16, 2024 | 0.0309 | 0 | -0.00(-0.32%) | |||
| Apr 15, 2024 | 0.0310 | 0.0310 | 0.0190 | 0.0310 | 252,743 | +0.01(+63.16%) |
| Apr 12, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 140,560 | -0.01(-38.71%) |
| Apr 11, 2024 | 0.0180 | 0.0310 | 0.0180 | 0.0310 | 25,000 | +0.01(+21.57%) |
| Apr 10, 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 1,624,000 | -0.01(-23.42%) |
| Apr 09, 2024 | 0.0333 | 0.0333 | 0.0200 | 0.0333 | 7,300 | +0.01(+66.50%) |
| Apr 08, 2024 | 0.0335 | 0.0335 | 0.0173 | 0.0200 | 311,388 | -0.02(-42.86%) |
| Apr 05, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 147,106 | +0.01(+59.09%) |
| Apr 04, 2024 | 0.0350 | 0.0350 | 0.0220 | 0.0220 | 6,220 | +0.00(+10.00%) |
| Apr 03, 2024 | 0.0350 | 0.0350 | 0.0200 | 0.0200 | 237,848 | +0.00(+2.56%) |
| Apr 02, 2024 | 0.0220 | 0.0220 | 0.0195 | 0.0195 | 586,315 | +0.00(+2.63%) |
| Apr 01, 2024 | 0.0190 | 0.0230 | 0.0190 | 0.0190 | 17,220 | -0.01(-24.00%) |
| Mar 28, 2024 | 0.0359 | 0.0484 | 0.0250 | 0.0250 | 567,840 | +0.01(+61.29%) |
| Mar 25, 2024 | 0.0155 | 0 | -0.01(-38.00%) | |||
| Mar 22, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 84,885 | +0.01(+25.00%) |
| Mar 20, 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0200 | 165 | +0.01(+39.86%) |
| Mar 15, 2024 | 0.0143 | 0 | -0.02(-62.07%) | |||
| Mar 13, 2024 | 0.0377 | 0 | +0.01(+36.59%) | |||
| Mar 07, 2024 | 0.0276 | 0 | +0.00(+10.40%) | |||
| Mar 06, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 80,000 | +0.01(+56.25%) |
| Mar 05, 2024 | 0.0390 | 0.0390 | 0.0160 | 0.0160 | 1,827,440 | +0.00(+0.00%) |
| Mar 04, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 161 | +0.00(+5.26%) |
| Feb 29, 2024 | 0.0152 | 0 | -0.02(-61.03%) | |||
| Feb 28, 2024 | 0.0390 | 0.0390 | 0.0210 | 0.0390 | 432,789 | +0.01(+30.00%) |
| Feb 23, 2024 | 0.0300 | 0 | +0.02(+200.00%) | |||
| Feb 22, 2024 | 0.0185 | 0.0200 | 0.0100 | 0.0100 | 818,522 | -0.01(-50.00%) |
| Feb 21, 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0200 | 906,695 | +0.00(+0.00%) |
| Feb 20, 2024 | 0.0233 | 0.0233 | 0.0200 | 0.0200 | 368,785 | -0.02(-48.72%) |
| Feb 12, 2024 | 0.0390 | 0 | +0.02(+67.38%) | |||
| Feb 09, 2024 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 100 | -0.00(-6.80%) |
| Feb 07, 2024 | 0.0250 | 0 | -0.01(-21.87%) | |||
| Feb 06, 2024 | 0.0320 | 0.0320 | 0.0250 | 0.0320 | 19,930 | +0.00(+16.36%) |
| Feb 05, 2024 | 0.0276 | 0.0276 | 0.0251 | 0.0275 | 15,129 | -0.01(-31.25%) |
| Feb 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 190 | +0.01(+29.87%) |
| Jan 12, 2024 | 0.0308 | 0 | +0.01(+23.20%) | |||
| Jan 09, 2024 | 0.0250 | 0 | -0.01(-37.50%) | |||
| Jan 03, 2024 | 0.0400 | 0 | +0.01(+60.00%) | |||
| Dec 28, 2023 | 0.0250 | 0 | -0.01(-35.90%) | |||
| Dec 19, 2023 | 0.0390 | 22 | +0.00(+11.43%) | |||
| Dec 14, 2023 | 0.0350 | 0 | -0.02(-39.55%) | |||
| Dec 11, 2023 | 0.0579 | 0 | +0.02(+44.75%) | |||
| Dec 08, 2023 | 0.0579 | 0.0579 | 0.0400 | 0.0400 | 38,028 | +0.00(+0.00%) |
| Dec 06, 2023 | 0.0400 | 0 | +0.00(+9.29%) | |||
| Dec 01, 2023 | 0.0366 | 0 | +0.00(+0.00%) | |||
| Nov 28, 2023 | 0.0366 | 0 | -0.01(-26.80%) | |||
| Nov 20, 2023 | 0.0500 | 0 | +0.02(+55.76%) | |||
| Nov 16, 2023 | 0.0321 | 0 | +0.00(+7.00%) | |||
| Nov 15, 2023 | 0.0170 | 0.0300 | 0.0170 | 0.0300 | 11,261 | -0.00(-6.25%) |
| Nov 14, 2023 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 60,000 | -0.02(-43.56%) |
| Nov 06, 2023 | 0.0567 | 0 | -0.00(-5.50%) | |||
| Nov 01, 2023 | 0.0600 | 0 | -0.01(-14.29%) | |||
| Oct 30, 2023 | 0.0700 | 0 | +0.03(+90.22%) | |||
| Oct 06, 2023 | 0.0368 | 0 | +0.00(+15.00%) | |||
| Oct 05, 2023 | 0.0172 | 0.0324 | 0.0155 | 0.0320 | 466,950 | +0.01(+38.53%) |
| Oct 04, 2023 | 0.0280 | 0.0300 | 0.0231 | 0.0231 | 328,138 | -0.01(-23.00%) |
| Oct 03, 2023 | 0.0328 | 0.0328 | 0.0300 | 0.0300 | 54,000 | +0.01(+50.00%) |
| Oct 02, 2023 | 0.0670 | 0.0670 | 0.0200 | 0.0200 | 264,100 | -0.01(-20.00%) |
| Sep 29, 2023 | 0.0275 | 0.0794 | 0.0241 | 0.0250 | 1,445,878 | -0.00(-16.67%) |
| Sep 28, 2023 | 0.0288 | 0.0300 | 0.0288 | 0.0300 | 15,000 | -0.01(-26.29%) |
| Sep 25, 2023 | 0.0407 | 0 | -0.02(-27.19%) | |||
| Sep 22, 2023 | 0.0610 | 0.0610 | 0.0400 | 0.0559 | 92,000 | -0.01(-16.57%) |
| Sep 21, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 60,000 | +0.00(+1.52%) |
| Sep 20, 2023 | 0.0500 | 0.0660 | 0.0500 | 0.0660 | 90,000 | +0.02(+32.00%) |
| Sep 12, 2023 | 0.0500 | 0 | -0.01(-15.25%) | |||
| Sep 11, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 1,259 | +0.01(+22.66%) |
| Sep 07, 2023 | 0.0481 | 0 | -0.01(-19.83%) | |||
| Sep 01, 2023 | 0.0600 | 0 | +0.00(+1.87%) | |||
| Aug 30, 2023 | 0.0589 | 0 | +0.03(+135.60%) | |||
| Aug 28, 2023 | 0.0250 | 0 | -0.03(-54.79%) | |||
| Aug 25, 2023 | 0.0553 | 0.0553 | 0.0553 | 0.0553 | 161 | +0.03(+101.09%) |
| Aug 22, 2023 | 0.0275 | 6 | -0.04(-56.35%) | |||
| Aug 21, 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 900 | -0.00(-4.69%) |
| Aug 15, 2023 | 0.0661 | 33 | -0.03(-33.23%) | |||
| Aug 14, 2023 | 0.0500 | 0.0990 | 0.0500 | 0.0990 | 15,499 | +0.06(+147.50%) |
| Aug 11, 2023 | 0.0900 | 0.0932 | 0.0400 | 0.0400 | 58,516 | -0.04(-50.00%) |
| Aug 09, 2023 | 0.0800 | 0 | -0.00(-3.85%) | |||
| Aug 07, 2023 | 0.0832 | 0 | -0.01(-6.09%) | |||
| Aug 04, 2023 | 0.0886 | 0.0886 | 0.0886 | 0.0886 | 3,333 | +0.03(+44.30%) |
| Jul 28, 2023 | 0.0614 | 0 | -0.05(-47.07%) | |||
| Jul 25, 2023 | 0.1160 | 0 | +0.06(+93.33%) | |||
| Jul 24, 2023 | 0.0462 | 0.0610 | 0.0462 | 0.0600 | 95,285 | +0.04(+231.49%) |
| Jul 21, 2023 | 0.1423 | 0.1423 | 0.0181 | 0.0181 | 6,424 | -0.03(-61.81%) |
| Jul 20, 2023 | 0.0474 | 0.0474 | 0.0474 | 0.0474 | 100 | +0.00(+0.00%) |
| Jul 19, 2023 | 0.0180 | 0.0474 | 0.0180 | 0.0474 | 200 | +0.03(+115.45%) |
| Jul 18, 2023 | 0.0275 | 0.0321 | 0.0220 | 0.0220 | 71,184 | -0.01(-25.93%) |
| Jul 14, 2023 | 0.0297 | 0 | -0.06(-66.36%) | |||
| Jul 13, 2023 | 0.0883 | 0.0883 | 0.0883 | 0.0883 | 100 | +0.06(+218.77%) |
| Jul 12, 2023 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 133 | -0.16(-85.41%) |
| Jul 10, 2023 | 0.1898 | 0 | +0.14(+279.60%) | |||
| Jul 07, 2023 | 0.0500 | 0.0780 | 0.0500 | 0.0500 | 22,000 | +0.00(+0.00%) |
| Jul 06, 2023 | 0.1384 | 0.1384 | 0.0500 | 0.0500 | 243,830 | +0.03(+100.00%) |
| Jun 30, 2023 | 0.0250 | 0 | -0.01(-28.57%) | |||
| Jun 28, 2023 | 0.0350 | 300,000 | -0.10(-74.07%) | |||
| Jun 20, 2023 | 0.1350 | 0 | +0.11(+417.24%) | |||
| Jun 16, 2023 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 2,000 | -0.12(-82.60%) |
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.
