|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-17 | 5,700 | 0.56 | 0.56 | 0.50 | 0.50 | 00:00:00 | 2007-08-20 | 5,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2007-08-21 | 2,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2007-08-22 | 5,500 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2007-08-23 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2007-08-24 | 800 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2007-08-27 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2007-08-28 | 5,000 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2007-08-29 | 5,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2007-08-30 | 102,500 | 0.51 | 0.51 | 0.45 | 0.51 | 00:00:00 | 2007-08-31 | 1,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2007-09-04 | 40,100 | 0.51 | 0.51 | 0.48 | 0.51 | 00:00:00 | 2007-09-05 | 148,400 | 0.53 | 0.55 | 0.50 | 0.55 | 00:00:00 | 2007-09-06 | 29,000 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | 2007-09-07 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2007-09-10 | 32,500 | 0.56 | 0.60 | 0.56 | 0.60 | 00:00:00 | 2007-09-11 | 45,700 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | 2007-09-12 | 14,400 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | 2007-09-13 | 17,000 | 0.61 | 0.61 | 0.59 | 0.59 | 00:00:00 | 2007-09-14 | 13,500 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2007-09-17 | 13,000 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2007-09-18 | 14,900 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | 2007-09-19 | 75,000 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | 2007-09-20 | 95,500 | 0.66 | 0.90 | 0.66 | 0.85 | 00:00:00 | 2007-09-21 | 41,300 | 0.84 | 0.84 | 0.83 | 0.84 | 00:00:00 | 2007-09-24 | 10,600 | 0.84 | 0.84 | 0.69 | 0.69 | 00:00:00 | 2007-09-25 | 41,300 | 0.69 | 0.78 | 0.69 | 0.78 | 00:00:00 | 2007-09-26 | 29,200 | 0.78 | 0.78 | 0.70 | 0.70 | 00:00:00 | 2007-09-27 | 39,000 | 0.75 | 0.78 | 0.70 | 0.70 | 00:00:00 | 2007-09-28 | 5,400 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2007-10-01 | 15,000 | 0.70 | 0.75 | 0.70 | 0.73 | 00:00:00 | 2007-10-02 | 84,200 | 0.68 | 0.68 | 0.62 | 0.63 | 00:00:00 | 2007-10-03 | 24,000 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2007-10-04 | 27,500 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | 2007-10-05 | 4,500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2007-10-09 | 34,000 | 0.64 | 0.65 | 0.56 | 0.56 | 00:00:00 | 2007-10-10 | 29,000 | 0.59 | 0.63 | 0.58 | 0.63 | 00:00:00 | 2007-10-11 | 19,000 | 0.63 | 0.64 | 0.61 | 0.61 | 00:00:00 | 2007-10-12 | 2,500 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | 2007-10-15 | 33,000 | 0.55 | 0.64 | 0.55 | 0.64 | 00:00:00 | 2007-10-16 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | 2007-10-17 | 6,400 | 0.63 | 0.63 | 0.58 | 0.60 | 00:00:00 | 2007-10-18 | 7,000 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | 2007-10-19 | 6,500 | 0.58 | 0.58 | 0.54 | 0.54 | 00:00:00 | 2007-10-22 | 10,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2007-10-23 | 18,000 | 0.55 | 0.55 | 0.50 | 0.54 | 00:00:00 | 2007-10-24 | 42,000 | 0.60 | 0.65 | 0.59 | 0.65 | 00:00:00 | 2007-10-25 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2007-10-26 | 500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | 2007-10-29 | 31,000 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | 2007-10-30 | 12,200 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | 2007-10-31 | 53,600 | 0.57 | 0.62 | 0.55 | 0.62 | 00:00:00 | 2007-11-01 | 10,000 | 0.57 | 0.60 | 0.55 | 0.59 | 00:00:00 | 2007-11-02 | 14,000 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | 2007-11-05 | 23,300 | 0.60 | 0.60 | 0.52 | 0.52 | 00:00:00 | 2007-11-06 | 2,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2007-11-07 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2007-11-08 | 19,500 | 0.53 | 0.53 | 0.51 | 0.53 | 00:00:00 | 2007-11-09 | 10,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2007-11-12 | 1,600 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2007-11-13 | 12,500 | 0.55 | 0.55 | 0.49 | 0.49 | 00:00:00 | 2007-11-14 | 10,300 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | 2007-11-15 | 20,500 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | 2007-11-16 | 10,000 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2007-11-19 | 500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2007-11-20 | 15,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2007-11-21 | 15,000 | 0.48 | 0.52 | 0.48 | 0.48 | 00:00:00 | 2007-11-22 | 31,500 | 0.47 | 0.50 | 0.45 | 0.50 | 00:00:00 | 2007-11-23 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2007-11-26 | 1,500 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2007-11-27 | 20,400 | 0.44 | 0.44 | 0.41 | 0.42 | 00:00:00 | 2007-11-28 | 42,000 | 0.41 | 0.49 | 0.40 | 0.49 | 00:00:00 | 2007-11-29 | 81,100 | 0.43 | 0.47 | 0.42 | 0.47 | 00:00:00 | 2007-11-30 | 9,200 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | 2007-12-03 | 24,300 | 0.41 | 0.41 | 0.37 | 0.38 | 00:00:00 | 2007-12-04 | 75,500 | 0.35 | 0.38 | 0.31 | 0.35 | 00:00:00 | 2007-12-05 | 57,300 | 0.35 | 0.37 | 0.32 | 0.36 | 00:00:00 | 2007-12-06 | 56,700 | 0.35 | 0.37 | 0.32 | 0.36 | 00:00:00 | 2007-12-07 | 23,600 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2007-12-10 | 16,500 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | 2007-12-11 | 41,500 | 0.35 | 0.39 | 0.33 | 0.33 | 00:00:00 | 2007-12-12 | 103,000 | 0.38 | 0.38 | 0.31 | 0.31 | 00:00:00 | 2007-12-13 | 40,400 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2007-12-14 | 80,500 | 0.35 | 0.35 | 0.31 | 0.35 | 00:00:00 | 2007-12-17 | 23,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2007-12-18 | 85,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2007-12-19 | 88,700 | 0.31 | 0.31 | 0.25 | 0.30 | 00:00:00 | 2007-12-20 | 108,000 | 0.23 | 0.28 | 0.23 | 0.26 | 00:00:00 | 2007-12-21 | 56,800 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | 2007-12-24 | 62,500 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2007-12-27 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2007-12-28 | 39,500 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | 2007-12-31 | 4,000 | 0.35 | 0.50 | 0.35 | 0.50 | 00:00:00 | 2008-01-02 | 1,500 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2008-01-03 | 15,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2008-01-04 | 1,900 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2008-01-07 | 1,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2008-01-08 | 20,000 | 0.36 | 0.36 | 0.30 | 0.35 | 00:00:00 | 2008-01-09 | 70,500 | 0.35 | 0.40 | 0.32 | 0.38 | 00:00:00 | 2008-01-10 | 55,900 | 0.33 | 0.35 | 0.30 | 0.32 | 00:00:00 | 2008-01-11 | 226,000 | 0.33 | 0.34 | 0.30 | 0.30 | 00:00:00 | 2008-01-14 | 90,000 | 0.34 | 0.36 | 0.30 | 0.32 | 00:00:00 | 2008-01-15 | 5,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2008-01-16 | 52,000 | 0.32 | 0.35 | 0.30 | 0.30 | 00:00:00 | 2008-01-17 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-01-18 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-01-21 | 76,500 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | 2008-01-22 | 85,400 | 0.29 | 0.35 | 0.28 | 0.35 | 00:00:00 | 2008-01-23 | 90,000 | 0.32 | 0.32 | 0.25 | 0.25 | 00:00:00 | 2008-01-24 | 12,800 | 0.31 | 0.39 | 0.31 | 0.39 | 00:00:00 | 2008-01-25 | 12,900 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2008-01-28 | 79,000 | 0.30 | 0.35 | 0.29 | 0.31 | 00:00:00 | 2008-01-29 | 22,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2008-01-30 | 80,600 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | 2008-01-31 | 28,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2008-02-01 | 42,500 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2008-02-04 | 15,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2008-02-05 | 53,500 | 0.28 | 0.30 | 0.27 | 0.27 | 00:00:00 | 2008-02-06 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-02-07 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-02-08 | 2,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|