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 31, 2018 1.210 1.240 1.201 1.220 200,784 +0.00(+0.00%)
May 30, 2018 1.230 1.240 1.179 1.220 309,867 -0.02(-1.61%)
May 29, 2018 1.220 1.240 1.120 1.240 657,757 +0.02(+1.64%)
May 25, 2018 1.220 1.220 1.220 0 -0.01(-0.81%)
May 24, 2018 1.200 1.260 1.200 1.230 463,924 +0.02(+2.07%)
May 23, 2018 1.200 1.220 1.180 1.205 394,568 -0.01(-1.23%)
May 22, 2018 1.250 1.280 1.220 1.220 426,777 -0.02(-1.61%)
May 21, 2018 1.260 1.280 1.200 1.240 426,419 -0.03(-2.36%)
May 18, 2018 1.210 1.310 1.210 1.270 524,444 +0.04(+3.25%)
May 17, 2018 1.210 1.250 1.190 1.230 657,952 +0.01(+0.82%)
May 16, 2018 1.140 1.230 1.140 1.220 605,326 +0.08(+7.02%)
May 15, 2018 1.170 1.190 1.121 1.140 670,766 -0.06(-5.00%)
May 14, 2018 1.300 1.300 1.180 1.200 771,654 -0.07(-5.51%)
May 11, 2018 1.270 1.300 1.220 1.270 757,421 +0.05(+4.10%)
May 10, 2018 1.220 1.270 1.200 1.220 615,925 +0.03(+2.52%)
May 09, 2018 1.370 1.380 1.170 1.190 1,430,896 -0.19(-13.77%)
May 08, 2018 1.220 1.380 1.180 1.380 1,247,457 +0.16(+13.11%)
May 07, 2018 1.220 1.250 1.180 1.220 477,727 +0.01(+0.83%)
May 04, 2018 1.150 1.220 1.140 1.210 769,951 +0.05(+4.31%)
May 03, 2018 1.170 1.180 1.140 1.160 412,581 +0.02(+1.75%)
May 02, 2018 1.150 1.180 1.135 1.140 449,068 -0.02(-1.72%)
May 01, 2018 1.110 1.160 1.080 1.160 468,141 +0.04(+3.57%)
Apr 30, 2018 1.100 1.150 1.060 1.120 464,875 +0.00(+0.00%)
Apr 27, 2018 1.070 1.140 1.070 1.120 283,107 +0.00(+0.00%)
Apr 26, 2018 1.170 1.170 1.084 1.120 511,231 -0.03(-2.61%)
Apr 25, 2018 1.150 1.160 1.120 1.150 664,643 +0.00(+0.00%)
Apr 24, 2018 1.160 1.210 1.140 1.150 1,108,832 -0.01(-0.86%)
Apr 23, 2018 1.100 1.160 1.020 1.160 1,244,961 +0.06(+5.45%)
Apr 20, 2018 1.050 1.100 1.030 1.100 1,070,568 +0.05(+4.76%)
Apr 19, 2018 1.040 1.060 1.020 1.050 514,038 +0.01(+0.96%)
Apr 18, 2018 1.050 1.070 1.020 1.040 759,276 +0.02(+1.96%)
Apr 17, 2018 1.020 1.060 0.9999 1.020 1,176,450 +0.01(+0.99%)
Apr 16, 2018 1.000 1.020 0.9780 1.010 311,959 +0.02(+1.73%)
Apr 13, 2018 0.9830 1.010 0.9772 0.9928 625,476 +0.01(+1.00%)
Apr 12, 2018 0.9810 1.020 0.9710 0.9830 683,412 -0.02(-1.65%)
Apr 11, 2018 1.010 1.060 0.9870 0.9995 1,264,412 -0.00(-0.05%)
Apr 10, 2018 0.9800 1.030 0.9649 1.000 1,467,012 +0.04(+3.64%)
Apr 09, 2018 0.9700 0.9900 0.9400 0.9649 879,413 +0.02(+1.58%)
Apr 06, 2018 0.9500 0.9687 0.9365 0.9499 502,274 +0.01(+0.86%)
Apr 05, 2018 0.9100 0.9699 0.9001 0.9418 454,330 +0.01(+1.19%)
Apr 04, 2018 0.9500 0.9799 0.9219 0.9307 683,307 +0.00(+0.08%)
Apr 03, 2018 0.8946 0.9900 0.8946 0.9300 1,151,416 +0.03(+3.32%)
Apr 02, 2018 1.020 1.050 0.9000 0.9001 3,532,467 -0.10(-9.99%)
Mar 29, 2018 1.000 1.000 1.000 0 +0.28(+39.47%)
Mar 28, 2018 0.7200 0.7300 0.6931 0.7170 697,769 -0.01(-1.78%)
Mar 27, 2018 0.7400 0.7621 0.7100 0.7300 780,568 -0.03(-3.95%)
Mar 26, 2018 0.8100 0.8200 0.7588 0.7600 1,008,162 -0.04(-5.25%)
Mar 23, 2018 0.8373 0.8400 0.7934 0.8021 342,416 -0.01(-1.33%)
Mar 22, 2018 0.8376 0.8399 0.7922 0.8129 402,474 -0.02(-2.06%)
Mar 21, 2018 0.8149 0.8456 0.7932 0.8300 556,882 +0.04(+4.46%)
Mar 20, 2018 0.7537 0.8187 0.7501 0.7946 627,819 +0.03(+4.28%)
Mar 19, 2018 0.7522 0.7698 0.7400 0.7620 628,052 +0.03(+3.39%)
Mar 16, 2018 0.7563 0.7695 0.7155 0.7370 3,061,750 -0.02(-3.03%)
Mar 15, 2018 0.7600 0.7794 0.7131 0.7600 1,158,506 -0.02(-2.56%)
Mar 14, 2018 0.7660 0.7899 0.7611 0.7800 743,929 +0.01(+1.83%)
Mar 13, 2018 0.7850 0.8001 0.7600 0.7660 1,436,162 -0.04(-4.87%)
Mar 12, 2018 0.8080 0.8300 0.7918 0.8052 1,221,610 -0.03(-3.35%)
Mar 09, 2018 0.7950 0.8399 0.7900 0.8331 1,252,697 +0.02(+2.22%)
Mar 08, 2018 0.8150 0.8333 0.8000 0.8150 1,448,415 -0.03(-2.98%)
Mar 07, 2018 0.8400 0.8400 572,039 -0.05(-5.28%)
Mar 06, 2018 0.8848 0.9390 0.8720 0.8868 950,370 +0.01(+1.23%)
Mar 05, 2018 0.8788 0.9100 0.8400 0.8760 837,759 +0.01(+1.60%)
Mar 02, 2018 0.8900 0.8900 0.8233 0.8622 863,873 +0.03(+3.56%)
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.