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 (%)
Nov 30, 2016 3.670 3.670 3.450 3.510 688,071 -0.18(-4.88%)
Nov 29, 2016 3.600 3.715 3.580 3.690 678,494 +0.05(+1.37%)
Nov 28, 2016 3.450 3.680 3.380 3.640 527,973 +0.22(+6.43%)
Nov 25, 2016 3.480 3.570 3.400 3.420 252,326 +0.07(+2.09%)
Nov 23, 2016 3.350 3.350 3.350 0 -0.16(-4.56%)
Nov 22, 2016 3.490 3.560 3.410 3.510 398,191 +0.07(+2.03%)
Nov 21, 2016 3.370 3.510 3.350 3.440 649,966 +0.05(+1.47%)
Nov 18, 2016 3.130 3.390 3.130 3.390 906,349 +0.20(+6.27%)
Nov 17, 2016 3.340 3.440 3.100 3.190 363,817 -0.12(-3.63%)
Nov 16, 2016 3.450 3.450 3.260 3.310 219,303 -0.14(-4.06%)
Nov 15, 2016 3.230 3.450 3.230 3.450 462,565 +0.21(+6.48%)
Nov 14, 2016 3.130 3.350 3.030 3.240 725,181 +0.09(+2.86%)
Nov 11, 2016 3.350 3.406 3.150 3.150 1,229,440 -0.20(-5.97%)
Nov 10, 2016 3.510 3.530 3.314 3.350 587,417 -0.23(-6.42%)
Nov 09, 2016 3.700 3.740 3.470 3.580 726,437 +0.08(+2.29%)
Nov 08, 2016 3.760 3.800 3.500 3.500 1,067,149 -0.18(-4.89%)
Nov 07, 2016 3.730 3.790 3.640 3.680 857,362 -0.15(-3.92%)
Nov 04, 2016 3.970 4.010 3.760 3.830 326,407 -0.14(-3.53%)
Nov 03, 2016 3.830 3.980 3.810 3.970 260,351 +0.13(+3.39%)
Nov 02, 2016 4.170 4.170 3.770 3.840 449,905 -0.02(-0.52%)
Nov 01, 2016 3.800 3.955 3.760 3.860 383,717 +0.16(+4.32%)
Oct 31, 2016 3.670 3.710 3.610 3.700 163,502 +0.07(+1.93%)
Oct 28, 2016 3.790 3.850 3.600 3.630 337,804 -0.20(-5.22%)
Oct 27, 2016 3.970 3.970 3.790 3.830 135,995 -0.09(-2.30%)
Oct 26, 2016 3.960 4.020 3.820 3.920 260,333 -0.09(-2.24%)
Oct 25, 2016 3.980 4.049 3.853 4.010 480,740 +0.06(+1.52%)
Oct 24, 2016 4.020 4.040 3.865 3.950 390,607 -0.06(-1.50%)
Oct 21, 2016 3.900 4.010 3.900 4.010 358,058 +0.03(+0.75%)
Oct 20, 2016 4.010 4.100 3.850 3.980 549,173 -0.06(-1.49%)
Oct 19, 2016 3.910 4.040 3.870 4.040 423,134 +0.26(+6.88%)
Oct 18, 2016 3.800 3.830 3.670 3.780 349,856 +0.10(+2.72%)
Oct 17, 2016 3.660 3.740 3.630 3.680 231,418 +0.05(+1.38%)
Oct 14, 2016 3.730 3.860 3.620 3.630 345,173 -0.18(-4.72%)
Oct 13, 2016 3.620 3.990 3.580 3.810 545,814 +0.19(+5.25%)
Oct 12, 2016 3.450 3.640 3.420 3.620 375,374 +0.21(+6.16%)
Oct 11, 2016 3.520 3.530 3.410 3.410 273,542 -0.18(-5.01%)
Oct 10, 2016 3.580 3.600 3.480 3.590 168,381 +0.13(+3.76%)
Oct 07, 2016 3.610 3.690 3.411 3.460 526,919 +0.02(+0.58%)
Oct 06, 2016 3.470 3.550 3.360 3.440 432,007 -0.15(-4.18%)
Oct 05, 2016 3.600 3.670 3.320 3.590 529,845 +0.07(+1.99%)
Oct 04, 2016 3.930 3.940 3.490 3.520 927,083 -0.55(-13.51%)
Oct 03, 2016 4.220 4.250 4.000 4.070 266,529 -0.13(-3.10%)
Sep 30, 2016 4.250 4.330 4.125 4.200 475,367 +0.08(+1.94%)
Sep 29, 2016 4.200 4.210 4.070 4.120 198,951 -0.11(-2.60%)
Sep 28, 2016 4.000 4.300 3.900 4.230 424,858 +0.27(+6.82%)
Sep 27, 2016 4.110 4.120 3.920 3.960 387,041 -0.21(-5.04%)
Sep 26, 2016 4.250 4.380 4.150 4.170 253,749 -0.08(-1.88%)
Sep 23, 2016 4.360 4.490 4.180 4.250 303,996 -0.16(-3.63%)
Sep 22, 2016 4.580 4.680 4.350 4.410 522,020 -0.14(-3.08%)
Sep 21, 2016 4.430 4.560 4.340 4.550 696,889 +0.17(+3.88%)
Sep 20, 2016 4.190 4.400 4.150 4.380 458,441 +0.17(+4.04%)
Sep 19, 2016 4.060 4.310 4.060 4.210 565,983 +0.26(+6.58%)
Sep 16, 2016 4.190 4.270 3.950 3.950 2,693,590 -0.26(-6.18%)
Sep 15, 2016 4.230 4.473 4.170 4.210 542,275 -0.01(-0.24%)
Sep 14, 2016 4.190 4.355 4.170 4.220 709,052 +0.09(+2.18%)
Sep 13, 2016 4.280 4.340 4.070 4.130 421,063 -0.23(-5.28%)
Sep 12, 2016 4.040 4.390 4.015 4.360 1,513,786 +0.26(+6.34%)
Sep 09, 2016 4.410 4.430 4.040 4.100 686,536 -0.39(-8.69%)
Sep 08, 2016 4.530 4.600 4.440 4.490 412,095 -0.06(-1.32%)
Sep 07, 2016 4.600 4.640 4.400 4.550 530,465 -0.06(-1.30%)
Sep 06, 2016 4.580 4.650 4.540 4.610 649,094 +0.07(+1.54%)
Sep 02, 2016 4.270 4.540 4.540 4.540 1,012,800 +0.44(+10.73%)
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.