|
 Alpha Gold Corpor - [Ticker: ALQ.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ALQ.V quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-05 | 28,500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2006-09-06 | 14,500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2006-09-07 | 14,200 | 0.68 | 0.68 | 0.63 | 0.68 | 00:00:00 | | 2006-09-08 | 20,800 | 0.69 | 0.69 | 0.60 | 0.61 | 00:00:00 | | 2006-09-11 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2006-09-12 | 3,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2006-09-13 | 42,000 | 0.68 | 0.68 | 0.55 | 0.55 | 00:00:00 | | 2006-09-14 | 26,000 | 0.62 | 0.67 | 0.61 | 0.61 | 00:00:00 | | 2006-09-15 | 15,100 | 0.65 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2006-09-18 | 84,200 | 0.65 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2006-09-19 | 10,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2006-09-20 | 4,500 | 0.60 | 0.65 | 0.55 | 0.65 | 00:00:00 | | 2006-09-21 | 23,900 | 0.62 | 0.65 | 0.55 | 0.65 | 00:00:00 | | 2006-09-22 | 48,700 | 0.61 | 0.61 | 0.50 | 0.61 | 00:00:00 | | 2006-09-25 | 13,000 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2006-09-26 | 3,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2006-09-27 | 4,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2006-09-28 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2006-09-29 | 7,200 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2006-10-02 | 3,800 | 0.63 | 0.63 | 0.55 | 0.55 | 00:00:00 | | 2006-10-03 | 500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2006-10-04 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2006-10-05 | 3,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2006-10-06 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2006-10-10 | 20,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2006-10-11 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2006-10-12 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2006-10-13 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2006-10-16 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2006-10-17 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2006-10-18 | 23,200 | 0.49 | 0.57 | 0.49 | 0.57 | 00:00:00 | | 2006-10-19 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2006-10-20 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2006-10-23 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2006-10-24 | 10,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2006-10-25 | 26,500 | 0.55 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2006-10-26 | 24,000 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2006-10-27 | 26,700 | 0.60 | 0.67 | 0.60 | 0.65 | 00:00:00 | | 2006-10-30 | 6,000 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2006-10-31 | 5,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2006-11-01 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2006-11-02 | 21,000 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2006-11-03 | 118,500 | 0.61 | 0.75 | 0.61 | 0.74 | 00:00:00 | | 2006-11-06 | 1,500 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2006-11-07 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2006-11-08 | 11,500 | 0.68 | 0.69 | 0.68 | 0.69 | 00:00:00 | | 2006-11-09 | 2,500 | 0.69 | 0.69 | 0.64 | 0.64 | 00:00:00 | | 2006-11-10 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2006-11-13 | 30,000 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2006-11-14 | 45,000 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2006-11-15 | 40,000 | 0.67 | 0.71 | 0.67 | 0.70 | 00:00:00 | | 2006-11-16 | 38,000 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2006-11-17 | 20,000 | 0.73 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2006-11-20 | 17,000 | 0.72 | 0.72 | 0.67 | 0.72 | 00:00:00 | | 2006-11-21 | 9,500 | 0.72 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2006-11-22 | 14,000 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2006-11-23 | 42,500 | 0.72 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2006-11-24 | 20,500 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2006-11-27 | 32,500 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2006-11-28 | 5,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2006-11-29 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2006-11-30 | 27,200 | 0.71 | 0.71 | 0.67 | 0.67 | 00:00:00 | | 2006-12-01 | 32,000 | 0.68 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2006-12-04 | 35,000 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2006-12-05 | 85,300 | 0.69 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2006-12-06 | 189,000 | 0.70 | 0.73 | 0.69 | 0.73 | 00:00:00 | | 2006-12-07 | 60,000 | 0.75 | 0.79 | 0.71 | 0.73 | 00:00:00 | | 2006-12-08 | 45,100 | 0.72 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2006-12-11 | 39,000 | 0.72 | 0.77 | 0.72 | 0.77 | 00:00:00 | | 2006-12-12 | 12,500 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2006-12-13 | 23,400 | 0.75 | 0.77 | 0.70 | 0.73 | 00:00:00 | | 2006-12-14 | 22,000 | 0.78 | 0.78 | 0.70 | 0.70 | 00:00:00 | | 2006-12-15 | 27,300 | 0.73 | 0.78 | 0.72 | 0.78 | 00:00:00 | | 2006-12-18 | 77,000 | 0.72 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2006-12-19 | 35,800 | 0.70 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2006-12-20 | 14,000 | 0.74 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2006-12-21 | 2,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2006-12-22 | 36,500 | 0.71 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2006-12-27 | 5,100 | 0.72 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2006-12-28 | 21,800 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2006-12-29 | 5,000 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | | 2007-01-02 | 52,400 | 0.73 | 0.77 | 0.72 | 0.75 | 00:00:00 | | 2007-01-03 | 73,000 | 0.74 | 0.79 | 0.74 | 0.79 | 00:00:00 | | 2007-01-04 | 56,500 | 0.79 | 0.85 | 0.77 | 0.85 | 00:00:00 | | 2007-01-05 | 43,800 | 0.83 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2007-01-08 | 129,000 | 0.83 | 0.95 | 0.83 | 0.92 | 00:00:00 | | 2007-01-09 | 73,800 | 0.92 | 0.95 | 0.90 | 0.93 | 00:00:00 | | 2007-01-10 | 106,200 | 0.93 | 1.18 | 0.93 | 1.18 | 00:00:00 | | 2007-01-11 | 123,500 | 1.15 | 1.18 | 0.87 | 1.05 | 00:00:00 | | 2007-01-12 | 150,200 | 0.95 | 1.16 | 0.95 | 1.16 | 00:00:00 | | 2007-01-15 | 30,900 | 1.14 | 1.15 | 1.05 | 1.14 | 00:00:00 | | 2007-01-16 | 24,100 | 1.02 | 1.11 | 1.00 | 1.05 | 00:00:00 | | 2007-01-17 | 38,000 | 1.05 | 1.07 | 0.96 | 0.96 | 00:00:00 | | 2007-01-18 | 62,900 | 0.99 | 1.05 | 0.90 | 0.94 | 00:00:00 | | 2007-01-19 | 27,300 | 0.95 | 0.95 | 0.85 | 0.86 | 00:00:00 | | 2007-01-22 | 44,500 | 0.86 | 0.86 | 0.76 | 0.83 | 00:00:00 | | 2007-01-23 | 17,000 | 0.85 | 0.86 | 0.84 | 0.86 | 00:00:00 | | 2007-01-24 | 28,000 | 0.89 | 0.93 | 0.88 | 0.93 | 00:00:00 | | 2007-01-25 | 28,000 | 0.90 | 0.90 | 0.85 | 0.88 | 00:00:00 | | 2007-01-26 | 42,000 | 0.87 | 0.87 | 0.80 | 0.80 | 00:00:00 | | 2007-01-29 | 42,500 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2007-01-30 | 23,500 | 0.75 | 0.79 | 0.71 | 0.77 | 00:00:00 | | 2007-01-31 | 10,500 | 0.80 | 0.80 | 0.76 | 0.76 | 00:00:00 | | 2007-02-01 | 24,600 | 0.87 | 0.87 | 0.75 | 0.75 | 00:00:00 | | 2007-02-02 | 39,500 | 0.77 | 0.77 | 0.74 | 0.74 | 00:00:00 | | 2007-02-05 | 16,500 | 0.85 | 0.85 | 0.75 | 0.75 | 00:00:00 | | 2007-02-06 | 47,600 | 0.74 | 0.74 | 0.70 | 0.73 | 00:00:00 | | 2007-02-07 | 40,500 | 0.75 | 0.75 | 0.69 | 0.72 | 00:00:00 | | 2007-02-08 | 15,000 | 0.75 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2007-02-09 | 8,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2007-02-12 | 5,400 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2007-02-13 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2007-02-14 | 29,000 | 0.72 | 0.78 | 0.70 | 0.70 | 00:00:00 | | 2007-02-15 | 10,600 | 0.78 | 0.78 | 0.74 | 0.74 | 00:00:00 | | 2007-02-16 | 35,400 | 0.73 | 0.74 | 0.69 | 0.69 | 00:00:00 | | 2007-02-19 | 2,100 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2007-02-20 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2007-02-21 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2007-02-22 | 11,000 | 0.71 | 0.78 | 0.69 | 0.78 | 00:00:00 | | 2007-02-23 | 13,500 | 0.77 | 0.77 | 0.70 | 0.71 | 00:00:00 | | 2007-02-26 | 9,000 | 0.78 | 0.78 | 0.74 | 0.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
