Skip to main content
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 (%)
Jan 31, 2017 3.720 3.750 3.620 3.680 614,485 +0.05(+1.38%)
Jan 30, 2017 3.610 3.700 3.590 3.630 597,981 +0.03(+0.83%)
Jan 27, 2017 3.450 3.600 3.450 3.600 543,612 +0.08(+2.27%)
Jan 26, 2017 3.480 3.550 3.445 3.520 702,619 -0.07(-1.95%)
Jan 25, 2017 3.680 3.680 3.560 3.590 742,332 -0.12(-3.23%)
Jan 24, 2017 3.770 3.840 3.645 3.710 819,293 -0.06(-1.59%)
Jan 23, 2017 3.620 3.770 3.620 3.770 624,930 +0.13(+3.57%)
Jan 20, 2017 3.630 3.750 3.540 3.640 705,067 +0.04(+1.11%)
Jan 19, 2017 3.590 3.650 3.510 3.600 731,546 -0.07(-1.91%)
Jan 18, 2017 3.760 3.805 3.580 3.670 742,852 -0.08(-2.13%)
Jan 17, 2017 3.890 3.900 3.735 3.750 767,093 -0.02(-0.53%)
Jan 13, 2017 3.770 3.770 3.770 0 +0.13(+3.57%)
Jan 12, 2017 3.830 3.830 3.600 3.640 643,460 -0.08(-2.15%)
Jan 11, 2017 3.630 3.815 3.530 3.720 1,002,480 +0.09(+2.48%)
Jan 10, 2017 3.650 3.760 3.520 3.630 751,163 +0.04(+1.11%)
Jan 09, 2017 3.630 3.785 3.480 3.590 2,318,331 +0.06(+1.70%)
Jan 06, 2017 3.560 3.780 3.404 3.530 1,133,873 -0.17(-4.59%)
Jan 05, 2017 3.500 3.750 3.470 3.700 1,111,038 +0.28(+8.19%)
Jan 04, 2017 3.385 3.460 3.290 3.420 907,850 +0.11(+3.32%)
Jan 03, 2017 3.130 3.315 3.044 3.310 610,739 +0.25(+8.17%)
Dec 30, 2016 3.060 3.060 3.060 0 -0.21(-6.42%)
Dec 29, 2016 2.912 3.280 2.880 3.270 1,492,958 +0.37(+12.76%)
Dec 28, 2016 2.770 2.940 2.750 2.900 568,426 +0.10(+3.57%)
Dec 27, 2016 2.760 2.860 2.730 2.800 339,260 +0.08(+2.94%)
Dec 23, 2016 2.720 2.720 2.720 0 +0.05(+1.87%)
Dec 22, 2016 2.760 2.810 2.665 2.670 426,361 -0.08(-2.91%)
Dec 21, 2016 2.800 2.810 2.725 2.750 398,868 -0.01(-0.36%)
Dec 20, 2016 2.760 2.790 2.640 2.760 696,941 -0.04(-1.43%)
Dec 19, 2016 2.680 2.900 2.570 2.800 1,108,833 +0.09(+3.32%)
Dec 16, 2016 3.010 3.030 2.710 2.710 3,024,204 -0.30(-9.97%)
Dec 15, 2016 3.060 3.080 2.910 3.010 893,784 -0.15(-4.75%)
Dec 14, 2016 3.400 3.440 3.150 3.160 1,309,263 -0.18(-5.39%)
Dec 13, 2016 3.330 3.365 3.270 3.340 453,179 +0.01(+0.30%)
Dec 12, 2016 3.290 3.430 3.240 3.330 865,196 +0.06(+1.83%)
Dec 09, 2016 3.430 3.430 3.230 3.270 487,674 -0.17(-4.94%)
Dec 08, 2016 3.480 3.540 3.350 3.440 304,189 -0.09(-2.55%)
Dec 07, 2016 3.430 3.580 3.380 3.530 664,019 +0.21(+6.33%)
Dec 06, 2016 3.380 3.410 3.270 3.320 333,061 -0.05(-1.48%)
Dec 05, 2016 3.300 3.410 3.210 3.370 570,426 +0.02(+0.60%)
Dec 02, 2016 3.340 3.405 3.310 3.350 457,367 +0.05(+1.52%)
Dec 01, 2016 3.490 3.510 3.250 3.300 955,380 -0.21(-5.98%)
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%)
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.