Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asanko Gold Inc (NY: AKG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 04, 2020 1.130 1.130 1.130 0 +0.04(+3.67%)
May 01, 2020 1.080 1.140 1.050 1.090 421,000 -0.03(-2.68%)
Apr 30, 2020 1.160 1.180 1.080 1.120 521,241 -0.06(-5.08%)
Apr 29, 2020 1.120 1.180 1.110 1.180 897,096 +0.06(+5.36%)
Apr 28, 2020 1.210 1.210 1.110 1.120 591,687 -0.05(-4.27%)
Apr 27, 2020 1.200 1.200 1.120 1.170 675,838 +0.00(+0.00%)
Apr 24, 2020 1.210 1.210 1.100 1.170 751,100 +0.03(+2.63%)
Apr 23, 2020 1.280 1.280 1.140 1.140 1,621,639 -0.01(-0.87%)
Apr 22, 2020 1.130 1.220 1.130 1.150 972,632 +0.05(+4.55%)
Apr 21, 2020 1.110 1.120 1.040 1.100 593,790 -0.01(-0.90%)
Apr 20, 2020 0.9600 1.120 0.9600 1.110 1,353,904 +0.12(+11.61%)
Apr 17, 2020 0.9700 1.010 0.9301 0.9945 1,245,800 +0.03(+2.64%)
Apr 16, 2020 0.9287 0.9700 0.9100 0.9689 1,162,444 +0.08(+9.06%)
Apr 15, 2020 0.8982 0.9156 0.8701 0.8884 261,858 -0.04(-4.00%)
Apr 14, 2020 0.9369 0.9700 0.9200 0.9254 893,763 +0.02(+2.02%)
Apr 13, 2020 0.8814 0.9130 0.8561 0.9071 607,588 +0.04(+5.18%)
Apr 09, 2020 0.8620 0.8799 0.8380 0.8624 668,400 +0.02(+2.06%)
Apr 08, 2020 0.8300 0.8599 0.8300 0.8450 50,972 +0.01(+1.20%)
Apr 07, 2020 0.8800 0.8800 0.8261 0.8350 218,514 -0.03(-3.69%)
Apr 06, 2020 0.8371 0.8699 0.8367 0.8670 217,910 +0.03(+3.23%)
Apr 03, 2020 0.8584 0.8700 0.8211 0.8399 147,900 -0.01(-0.89%)
Apr 02, 2020 0.8200 0.8790 0.7901 0.8474 155,923 -0.01(-1.29%)
Apr 01, 2020 0.7853 0.9000 0.7780 0.8585 380,077 +0.07(+9.00%)
Mar 31, 2020 0.8257 0.8341 0.7773 0.7876 155,212 -0.04(-4.79%)
Mar 30, 2020 0.8600 0.8653 0.7900 0.8272 215,067 -0.03(-3.36%)
Mar 27, 2020 0.9003 0.9003 0.8300 0.8560 224,500 -0.03(-2.95%)
Mar 26, 2020 0.8800 0.9003 0.8697 0.8820 214,467 +0.01(+0.58%)
Mar 25, 2020 0.7844 0.8850 0.7844 0.8769 366,805 +0.08(+9.39%)
Mar 24, 2020 0.7600 0.8300 0.7600 0.8016 404,034 +0.08(+11.33%)
Mar 23, 2020 0.7200 0.7500 0.7000 0.7200 238,490 +0.01(+0.78%)
Mar 20, 2020 0.7413 0.7590 0.7002 0.7144 168,800 -0.01(-0.78%)
Mar 19, 2020 0.6800 0.7371 0.6200 0.7200 415,959 +0.01(+0.80%)
Mar 18, 2020 0.7242 0.7764 0.6844 0.7143 433,883 -0.05(-6.70%)
Mar 17, 2020 0.7000 0.7900 0.7000 0.7656 486,992 +0.06(+7.89%)
Mar 16, 2020 0.6500 0.7511 0.6101 0.7096 491,505 -0.01(-1.14%)
Mar 13, 2020 0.8000 0.8175 0.6582 0.7178 1,151,300 -0.08(-10.40%)
Mar 12, 2020 0.7800 0.8433 0.5600 0.8011 989,579 -0.05(-6.38%)
Mar 11, 2020 0.8800 0.8980 0.8400 0.8557 349,839 -0.04(-4.95%)
Mar 10, 2020 0.8441 0.9025 0.8300 0.9003 378,889 +0.04(+4.70%)
Mar 09, 2020 0.9101 0.9200 0.8500 0.8599 654,436 -0.06(-6.53%)
Mar 06, 2020 0.9211 0.9300 0.8550 0.9200 647,300 +0.00(+0.34%)
Mar 05, 2020 0.9369 0.9369 0.9064 0.9169 314,108 +0.01(+1.33%)
Mar 04, 2020 0.9300 0.9400 0.8919 0.9049 516,891 -0.03(-2.70%)
Mar 03, 2020 0.8900 0.9300 0.8700 0.9300 778,739 +0.06(+6.54%)
Mar 02, 2020 0.8480 0.9000 0.8480 0.8729 426,038 +0.02(+2.19%)
Feb 28, 2020 0.9000 0.9100 0.8512 0.8542 1,210,600 -0.10(-10.20%)
Feb 27, 2020 0.9550 0.9651 0.9030 0.9512 742,482 -0.01(-1.44%)
Feb 26, 2020 0.9745 0.9929 0.9600 0.9651 236,110 -0.03(-3.12%)
Feb 25, 2020 1.020 1.050 0.9921 0.9962 706,267 -0.02(-2.33%)
Feb 24, 2020 1.050 1.070 1.000 1.020 1,041,334 +0.02(+2.31%)
Feb 21, 2020 0.9200 1.000 0.9100 0.9970 1,181,100 +0.09(+9.61%)
Feb 20, 2020 0.9400 0.9500 0.9016 0.9096 824,916 -0.02(-1.91%)
Feb 19, 2020 0.9200 0.9400 0.9015 0.9273 318,219 +0.01(+1.13%)
Feb 18, 2020 0.9100 0.9430 0.8922 0.9169 484,999 +0.01(+1.62%)
Feb 14, 2020 0.9000 0.9223 0.8900 0.9023 519,900 -0.01(-0.75%)
Feb 13, 2020 0.9000 0.9200 0.8980 0.9091 203,993 +0.01(+0.74%)
Feb 12, 2020 0.9100 0.9228 0.9002 0.9024 96,852 -0.00(-0.45%)
Feb 11, 2020 0.9109 0.9405 0.9000 0.9065 173,277 -0.01(-0.73%)
Feb 10, 2020 0.9004 0.9134 0.9000 0.9132 81,888 +0.01(+1.25%)
Feb 07, 2020 0.9023 0.9136 0.9017 0.9019 59,300 -0.01(-0.66%)
Feb 06, 2020 0.9158 0.9210 0.9072 0.9079 93,744 -0.01(-0.86%)
Feb 05, 2020 0.9100 0.9219 0.9024 0.9158 90,675 +0.01(+0.98%)
Feb 04, 2020 0.9200 0.9266 0.8951 0.9069 465,883 -0.02(-2.16%)
Feb 03, 2020 0.9385 0.9400 0.9200 0.9269 162,083 -0.01(-1.24%)
Jan 31, 2020 0.9299 0.9480 0.9200 0.9385 255,500 +0.01(+0.91%)
Jan 30, 2020 0.9400 0.9400 0.9200 0.9300 371,180 -0.00(-0.37%)
Jan 29, 2020 0.9200 0.9400 0.9000 0.9335 314,142 +0.01(+1.60%)
Jan 28, 2020 0.9144 0.9200 0.9100 0.9188 361,225 +0.01(+0.75%)
Jan 27, 2020 0.9200 0.9249 0.9008 0.9120 367,336 +0.01(+1.24%)
Jan 24, 2020 0.9219 0.9219 0.8901 0.9008 217,700 +0.01(+0.65%)
Jan 23, 2020 0.9029 0.9270 0.8797 0.8950 367,792 -0.01(-1.24%)
Jan 22, 2020 0.8700 0.9300 0.8700 0.9062 365,738 +0.02(+2.40%)
Jan 21, 2020 0.8700 0.8850 0.8550 0.8850 302,938 +0.02(+1.72%)
Jan 17, 2020 0.8853 0.9063 0.8700 0.8700 272,900 -0.01(-0.64%)
Jan 16, 2020 0.9000 0.9000 0.8750 0.8756 414,276 +0.00(+0.05%)
Jan 15, 2020 0.8800 0.8893 0.8705 0.8752 431,109 +0.00(+0.54%)
Jan 14, 2020 0.8500 0.8813 0.8440 0.8705 447,559 -0.01(-1.08%)
Jan 13, 2020 0.9010 0.9010 0.8629 0.8800 348,553 -0.01(-0.88%)
Jan 10, 2020 0.8673 0.9006 0.8673 0.8878 205,800 +0.01(+0.79%)
Jan 09, 2020 0.9200 0.9400 0.8608 0.8808 448,322 -0.05(-5.29%)
Jan 08, 2020 0.9300 0.9500 0.9100 0.9300 355,730 -0.01(-1.06%)
Jan 07, 2020 0.9100 0.9400 0.9100 0.9400 125,971 +0.02(+1.85%)
Jan 06, 2020 0.9600 0.9800 0.9143 0.9229 327,423 -0.02(-2.36%)
Jan 03, 2020 0.9300 0.9800 0.9300 0.9452 384,900 +0.03(+2.88%)
Jan 02, 2020 0.9700 0.9700 0.9050 0.9187 541,092 -0.03(-3.29%)
Dec 31, 2019 0.9156 0.9550 0.9156 0.9500 395,500 +0.04(+4.40%)
Dec 30, 2019 0.8700 0.9100 0.8600 0.9100 572,662 +0.04(+4.98%)
Dec 27, 2019 0.8888 0.9130 0.8600 0.8668 708,800 -0.02(-2.65%)
Dec 26, 2019 0.8700 0.9108 0.8651 0.8904 401,737 +0.03(+3.06%)
Dec 24, 2019 0.8533 0.8680 0.8500 0.8640 237,200 +0.00(+0.47%)
Dec 23, 2019 0.8600 0.8800 0.8500 0.8600 405,260 -0.00(-0.20%)
Dec 20, 2019 0.8900 0.8946 0.8600 0.8617 307,900 -0.05(-5.96%)
Dec 19, 2019 0.8300 0.9200 0.8250 0.9163 548,956 +0.09(+10.93%)
Dec 18, 2019 0.8313 0.8412 0.8100 0.8260 363,920 -0.01(-1.04%)
Dec 17, 2019 0.8600 0.8600 0.8313 0.8347 177,589 -0.02(-2.15%)
Dec 16, 2019 0.8400 0.8700 0.8400 0.8530 253,406 +0.02(+1.80%)
Dec 13, 2019 0.8400 0.8450 0.8311 0.8379 269,600 -0.00(-0.43%)
Dec 12, 2019 0.8585 0.8830 0.8194 0.8415 356,287 -0.01(-0.77%)
Dec 11, 2019 0.8720 0.8886 0.8100 0.8480 660,652 -0.01(-1.52%)
Dec 10, 2019 0.8800 0.8800 0.8600 0.8611 205,991 -0.01(-0.91%)
Dec 09, 2019 0.8970 0.8997 0.8652 0.8690 167,289 -0.03(-3.19%)
Dec 06, 2019 0.9300 0.9300 0.8800 0.8976 209,800 -0.03(-3.48%)
Dec 05, 2019 0.9399 0.9490 0.9200 0.9300 140,574 -0.01(-1.06%)
Dec 04, 2019 0.9185 0.9400 0.9100 0.9400 392,234 +0.00(+0.00%)
Dec 03, 2019 0.9400 0.9400 0.9100 0.9400 568,628 +0.04(+4.29%)
Dec 02, 2019 0.8300 0.9135 0.8300 0.9013 351,125 +0.04(+4.91%)
Nov 29, 2019 0.8543 0.8652 0.8439 0.8591 137,400 +0.01(+0.81%)
Nov 27, 2019 0.8200 0.8600 0.7700 0.8522 392,600 +0.03(+3.80%)
Nov 26, 2019 0.8234 0.8391 0.8177 0.8210 226,319 -0.02(-2.26%)
Nov 25, 2019 0.8500 0.8500 0.8100 0.8400 251,411 -0.02(-2.33%)
Nov 22, 2019 0.8400 0.8600 0.8201 0.8600 281,000 +0.01(+1.69%)
Nov 21, 2019 0.8600 0.8700 0.8404 0.8457 218,936 -0.01(-1.66%)
Nov 20, 2019 0.8535 0.8700 0.8475 0.8600 115,979 +0.00(+0.12%)
Nov 19, 2019 0.8747 0.8747 0.8350 0.8590 162,408 -0.01(-1.26%)
Nov 18, 2019 0.8600 0.8700 0.8300 0.8700 382,142 +0.01(+1.22%)
Nov 15, 2019 0.8300 0.8730 0.8161 0.8595 339,700 +0.02(+2.81%)
Nov 14, 2019 0.8070 0.8550 0.7750 0.8360 445,292 +0.04(+5.03%)
Nov 13, 2019 0.7900 0.8250 0.7750 0.7960 883,014 +0.01(+0.76%)
Nov 12, 2019 0.7787 0.8000 0.7633 0.7900 304,158 +0.00(+0.51%)
Nov 11, 2019 0.8051 0.8199 0.7735 0.7860 484,229 -0.02(-2.42%)
Nov 08, 2019 0.8284 0.8284 0.7960 0.8055 892,100 -0.01(-0.91%)
Nov 07, 2019 0.8500 0.8600 0.8063 0.8129 1,017,191 -0.06(-6.37%)
Nov 06, 2019 0.8800 0.8800 0.8624 0.8682 294,224 -0.00(-0.21%)
Nov 05, 2019 0.8800 0.8800 0.8500 0.8700 379,131 -0.01(-1.42%)
Nov 04, 2019 0.8850 0.9172 0.8710 0.8825 147,757 -0.00(-0.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.