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 (%)
May 31, 2017 1.870 1.870 1.280 1.290 7,752,089 -0.58(-31.02%)
May 30, 2017 1.950 1.950 1.870 1.870 2,153,964 -0.16(-7.88%)
May 26, 2017 2.090 2.100 2.030 2.030 945,409 -0.01(-0.49%)
May 25, 2017 2.010 2.075 1.990 2.040 2,741,857 +0.03(+1.49%)
May 24, 2017 2.110 2.140 1.960 2.010 5,469,379 -0.13(-6.07%)
May 23, 2017 2.180 2.210 2.100 2.140 4,266,163 +0.04(+1.90%)
May 22, 2017 2.170 2.190 2.040 2.100 2,515,045 -0.06(-2.78%)
May 19, 2017 2.230 2.240 2.140 2.160 6,424,439 -0.08(-3.57%)
May 18, 2017 2.250 2.280 2.170 2.240 2,434,874 -0.04(-1.75%)
May 17, 2017 2.370 2.390 2.260 2.280 2,613,112 -0.07(-2.98%)
May 16, 2017 2.400 2.400 2.325 2.350 1,923,353 -0.04(-1.67%)
May 15, 2017 2.450 2.470 2.310 2.390 1,108,118 -0.02(-0.83%)
May 12, 2017 2.410 2.450 2.340 2.410 1,746,382 -0.03(-1.23%)
May 11, 2017 2.380 2.470 2.380 2.440 1,594,697 +0.05(+2.09%)
May 10, 2017 2.340 2.400 2.300 2.390 1,460,171 +0.12(+5.29%)
May 09, 2017 2.220 2.270 2.190 2.270 1,396,874 +0.04(+1.79%)
May 08, 2017 2.200 2.260 2.180 2.230 1,885,270 -0.01(-0.45%)
May 05, 2017 2.055 2.250 2.050 2.240 989,015 +0.14(+6.67%)
May 04, 2017 2.260 2.270 2.040 2.100 3,126,085 -0.22(-9.48%)
May 03, 2017 2.360 2.360 2.280 2.320 3,084,345 -0.04(-1.69%)
May 02, 2017 2.370 2.410 2.320 2.360 2,129,054 -0.03(-1.26%)
May 01, 2017 2.430 2.430 2.300 2.390 1,468,163 -0.06(-2.45%)
Apr 28, 2017 2.390 2.500 2.380 2.450 1,658,353 +0.06(+2.51%)
Apr 27, 2017 2.340 2.400 2.300 2.390 2,327,828 +0.02(+0.84%)
Apr 26, 2017 2.360 2.380 2.200 2.370 3,465,221 +0.02(+0.85%)
Apr 25, 2017 2.360 2.390 2.260 2.350 3,423,410 -0.08(-3.29%)
Apr 24, 2017 2.410 2.445 2.375 2.430 2,059,229 -0.05(-2.02%)
Apr 21, 2017 2.430 2.490 2.375 2.480 1,843,311 +0.04(+1.64%)
Apr 20, 2017 2.450 2.460 2.370 2.440 1,977,686 -0.04(-1.61%)
Apr 19, 2017 2.510 2.520 2.350 2.480 3,837,814 -0.09(-3.50%)
Apr 18, 2017 2.560 2.570 2.510 2.570 1,365,827 +0.03(+1.18%)
Apr 17, 2017 2.680 2.720 2.490 2.540 2,842,622 -0.13(-4.87%)
Apr 13, 2017 2.820 2.830 2.660 2.670 1,775,591 -0.16(-5.65%)
Apr 12, 2017 2.780 2.830 2.720 2.830 1,064,144 +0.05(+1.80%)
Apr 11, 2017 2.710 2.800 2.680 2.780 1,093,669 +0.12(+4.51%)
Apr 10, 2017 2.640 2.695 2.560 2.660 763,271 +0.03(+1.14%)
Apr 07, 2017 2.720 2.740 2.570 2.630 1,127,860 -0.03(-1.13%)
Apr 06, 2017 2.690 2.740 2.640 2.660 947,815 -0.08(-2.92%)
Apr 05, 2017 2.610 2.750 2.590 2.740 1,683,544 +0.09(+3.40%)
Apr 04, 2017 2.650 2.680 2.620 2.650 995,175 +0.00(+0.00%)
Apr 03, 2017 2.600 2.690 2.600 2.650 612,236 +0.04(+1.53%)
Mar 31, 2017 2.660 2.715 2.610 2.610 680,764 -0.05(-1.88%)
Mar 30, 2017 2.590 2.670 2.570 2.660 834,236 +0.03(+1.14%)
Mar 29, 2017 2.590 2.670 2.560 2.630 854,228 +0.01(+0.38%)
Mar 28, 2017 2.630 2.630 2.540 2.620 1,477,027 +0.00(+0.00%)
Mar 27, 2017 2.630 2.650 2.530 2.620 1,079,999 +0.11(+4.38%)
Mar 24, 2017 2.460 2.570 2.450 2.510 673,419 +0.03(+1.21%)
Mar 23, 2017 2.530 2.569 2.400 2.480 1,891,363 -0.04(-1.59%)
Mar 22, 2017 2.560 2.576 2.480 2.520 1,333,325 -0.04(-1.56%)
Mar 21, 2017 2.660 2.750 2.550 2.560 2,788,179 -0.06(-2.29%)
Mar 20, 2017 2.590 2.645 2.530 2.620 2,369,435 +0.08(+3.15%)
Mar 17, 2017 2.680 2.750 2.540 2.540 5,917,762 -0.10(-3.79%)
Mar 16, 2017 2.840 2.840 2.640 2.640 2,730,896 +0.02(+0.76%)
Mar 15, 2017 2.540 2.800 2.470 2.620 5,600,227 +0.14(+5.65%)
Mar 14, 2017 2.550 2.625 2.440 2.480 3,633,027 -0.09(-3.50%)
Mar 13, 2017 2.470 2.630 2.460 2.570 3,654,731 +0.11(+4.47%)
Mar 10, 2017 2.470 2.510 2.370 2.460 3,156,236 +0.04(+1.65%)
Mar 09, 2017 2.480 2.520 2.400 2.420 1,031,118 -0.02(-0.82%)
Mar 08, 2017 2.330 2.450 2.310 2.440 2,610,963 +0.11(+4.72%)
Mar 07, 2017 2.370 2.400 2.233 2.330 1,790,859 -0.12(-4.90%)
Mar 06, 2017 2.500 2.504 2.300 2.450 2,606,869 -0.08(-3.16%)
Mar 03, 2017 2.470 2.550 2.405 2.530 1,854,029 +0.04(+1.61%)
Mar 02, 2017 2.650 2.705 2.450 2.490 2,156,589 -0.23(-8.46%)
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.