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 (%)
Nov 30, 2017 0.6272 0.6512 0.6055 0.6148 1,705,308 -0.00(-0.10%)
Nov 29, 2017 0.6410 0.6578 0.6100 0.6154 1,497,176 -0.04(-6.15%)
Nov 28, 2017 0.6850 0.6899 0.6550 0.6557 1,273,048 -0.03(-4.28%)
Nov 27, 2017 0.6990 0.7099 0.6850 0.6850 1,193,317 -0.01(-1.44%)
Nov 24, 2017 0.7138 0.7199 0.6919 0.6950 874,731 -0.02(-2.25%)
Nov 22, 2017 0.7000 0.7466 0.6986 0.7110 1,898,125 +0.02(+3.04%)
Nov 21, 2017 0.7800 0.7800 0.6700 0.6900 2,543,723 -0.09(-11.27%)
Nov 20, 2017 0.7790 0.7989 0.7521 0.7776 1,416,663 -0.03(-3.44%)
Nov 17, 2017 0.7900 0.8184 0.7900 0.8053 1,060,046 +0.01(+1.46%)
Nov 16, 2017 0.8138 0.8198 0.7802 0.7937 837,072 -0.02(-2.06%)
Nov 15, 2017 0.8767 0.8767 0.8000 0.8104 1,755,707 -0.07(-8.46%)
Nov 14, 2017 0.9500 0.9500 0.8393 0.8853 2,346,954 -0.07(-7.78%)
Nov 13, 2017 0.9600 1.000 0.9600 0.9600 634,167 -0.02(-2.04%)
Nov 10, 2017 1.020 1.050 0.9800 0.9800 789,070 -0.04(-3.92%)
Nov 09, 2017 1.090 1.110 1.010 1.020 841,908 -0.06(-5.56%)
Nov 08, 2017 1.060 1.140 1.060 1.080 745,760 +0.02(+1.89%)
Nov 07, 2017 1.010 1.060 1.010 1.060 614,456 +0.04(+3.92%)
Nov 06, 2017 1.020 1.040 0.9730 1.020 949,483 +0.01(+0.99%)
Nov 03, 2017 1.030 1.050 0.9902 1.010 1,027,862 +0.02(+1.99%)
Nov 02, 2017 0.9750 1.020 0.9696 0.9903 766,880 +0.02(+1.61%)
Nov 01, 2017 0.9340 0.9877 0.9340 0.9746 515,899 +0.04(+4.12%)
Oct 31, 2017 0.9500 0.9600 0.9360 0.9360 370,924 -0.01(-1.47%)
Oct 30, 2017 0.9600 0.9875 0.9476 0.9500 414,529 -0.01(-1.24%)
Oct 27, 2017 0.9500 0.9817 0.9400 0.9619 443,023 +0.01(+0.72%)
Oct 26, 2017 0.9500 0.9672 0.9500 0.9550 369,912 +0.01(+0.53%)
Oct 25, 2017 0.9837 0.9850 0.9500 0.9500 299,512 -0.02(-2.42%)
Oct 24, 2017 0.9700 0.9899 0.9610 0.9736 164,902 +0.00(+0.37%)
Oct 23, 2017 0.9626 0.9940 0.9626 0.9700 419,660 -0.01(-0.82%)
Oct 20, 2017 0.9952 1.000 0.9650 0.9780 452,750 -0.01(-0.75%)
Oct 19, 2017 0.9830 1.010 0.9800 0.9854 402,010 +0.01(+0.86%)
Oct 18, 2017 0.9494 0.9800 0.9494 0.9770 280,970 +0.01(+0.68%)
Oct 17, 2017 0.9500 0.9900 0.9413 0.9704 671,323 -0.02(-2.18%)
Oct 16, 2017 1.030 1.030 0.9975 0.9920 762,753 -0.03(-2.75%)
Oct 13, 2017 1.010 1.040 0.9911 1.020 543,398 +0.03(+3.05%)
Oct 12, 2017 0.9906 1.020 0.9898 0.9898 504,410 -0.01(-1.02%)
Oct 11, 2017 1.000 1.010 0.9716 1.000 463,613 +0.00(+0.02%)
Oct 10, 2017 1.050 1.050 0.9832 0.9998 518,809 -0.02(-1.98%)
Oct 09, 2017 1.010 1.050 0.9900 1.020 600,419 +0.01(+0.99%)
Oct 06, 2017 0.9900 1.040 0.9553 1.010 742,599 +0.02(+2.02%)
Oct 05, 2017 0.9770 0.9950 0.9700 0.9900 485,331 +0.02(+2.06%)
Oct 04, 2017 0.9600 1.000 0.9600 0.9700 464,332 +0.01(+1.04%)
Oct 03, 2017 0.9400 0.9800 0.9400 0.9600 650,123 +0.02(+2.59%)
Oct 02, 2017 0.9500 0.9778 0.9280 0.9358 744,462 -0.02(-1.84%)
Sep 29, 2017 0.9790 0.9900 0.9422 0.9533 592,653 -0.01(-1.35%)
Sep 28, 2017 0.9732 0.9800 0.9450 0.9663 743,416 +0.01(+1.50%)
Sep 27, 2017 1.030 1.030 0.9501 0.9520 801,762 -0.05(-4.80%)
Sep 26, 2017 1.020 1.030 1.000 1.000 333,694 +0.01(+1.01%)
Sep 25, 2017 1.030 1.060 0.9900 0.9900 942,204 -0.01(-1.00%)
Sep 22, 2017 1.050 1.050 0.9800 1.000 855,903 +0.00(+0.00%)
Sep 21, 2017 1.060 1.080 1.000 1.000 859,110 -0.08(-7.41%)
Sep 20, 2017 1.060 1.120 1.050 1.080 1,287,828 +0.02(+1.89%)
Sep 19, 2017 1.050 1.070 1.020 1.060 735,541 +0.00(+0.00%)
Sep 18, 2017 1.040 1.060 1.010 1.060 657,193 +0.00(+0.00%)
Sep 15, 2017 1.070 1.075 1.040 1.060 2,337,730 +0.01(+0.95%)
Sep 14, 2017 1.080 1.120 1.040 1.050 665,810 -0.04(-3.67%)
Sep 13, 2017 1.060 1.110 1.060 1.090 511,955 +0.02(+1.87%)
Sep 12, 2017 1.070 1.100 1.050 1.070 897,936 -0.01(-0.93%)
Sep 11, 2017 1.100 1.140 1.080 1.080 723,673 -0.04(-3.57%)
Sep 08, 2017 1.180 1.180 1.110 1.120 1,133,254 -0.07(-5.88%)
Sep 07, 2017 1.250 1.250 1.170 1.190 959,726 -0.03(-2.46%)
Sep 06, 2017 1.220 1.229 1.200 1.220 736,570 -0.03(-2.40%)
Sep 05, 2017 1.210 1.280 1.190 1.250 1,051,564 +0.06(+5.04%)
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.