Quantcast

Asanko Gold Inc. Historical Stock Prices

AKG 
$0.6679
*  
0.0021
0.31%
Get AKG Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading AKG now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
View:    AKG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.67 0.6799 0.66 0.6679 208,477
03/20/2019 0.67 0.6799 0.66 0.6679 208,477
03/19/2019 0.685 0.6862 0.66 0.67 197,298
03/18/2019 0.7 0.7 0.66 0.675 255,084
03/15/2019 0.69 0.69 0.6518 0.6843 472,610
03/14/2019 0.67 0.6752 0.6511 0.6548 128,226
03/13/2019 0.7 0.7 0.6703 0.6769 188,172
03/12/2019 0.65 0.7 0.65 0.675 376,618
03/11/2019 0.68 0.6868 0.6485 0.6534 229,770
03/08/2019 0.65 0.6756 0.645 0.6756 380,811
03/07/2019 0.66 0.66 0.6137 0.6394 229,473
03/06/2019 0.67 0.67 0.64 0.6458 178,382
03/05/2019 0.6501 0.6683 0.6469 0.666 199,795
03/04/2019 0.6694 0.684 0.6545 0.66 327,045
03/01/2019 0.6985 0.7046 0.6651 0.6786 311,442
02/28/2019 0.7117 0.7117 0.684 0.693 134,635
02/27/2019 0.722 0.7234 0.695 0.7 192,332
02/26/2019 0.74 0.7416 0.7113 0.7296 121,822
02/25/2019 0.75 0.75 0.73 0.7393 178,841
02/22/2019 0.72 0.7538 0.72 0.7392 245,572
02/21/2019 0.73 0.744 0.727 0.7314 206,354
02/20/2019 0.77 0.77 0.7337 0.7454 306,285
02/19/2019 0.75 0.7637 0.7451 0.75 412,455
02/15/2019 0.7519 0.7519 0.7205 0.7439 201,601
02/14/2019 0.7 0.728 0.7 0.728 120,632
02/13/2019 0.7116 0.7337 0.7116 0.7163 178,787
02/12/2019 0.711 0.7305 0.7063 0.7172 201,220
02/11/2019 0.735 0.735 0.7076 0.7081 397,019
02/08/2019 0.7228 0.7394 0.7144 0.7144 315,857
02/07/2019 0.76 0.767 0.7292 0.73 204,275
02/06/2019 0.787 0.787 0.7501 0.752 180,076
02/05/2019 0.7802 0.795 0.7654 0.7736 137,254
02/04/2019 0.781 0.7999 0.7555 0.7802 223,396
02/01/2019 0.8 0.8 0.77 0.7861 177,237
01/31/2019 0.7931 0.8 0.7751 0.8 588,425
01/30/2019 0.8 0.8 0.7334 0.7737 539,144
01/29/2019 0.73 0.7401 0.71 0.7391 656,813
01/28/2019 0.7 0.7168 0.673 0.7168 378,817
01/25/2019 0.6785 0.6935 0.673 0.6877 136,389
01/24/2019 0.66 0.6733 0.6581 0.66 138,202
01/23/2019 0.6696 0.6818 0.66 0.66 89,578
01/22/2019 0.693 0.6999 0.6504 0.6669 187,778
01/18/2019 0.7 0.7001 0.682 0.6838 225,467
01/17/2019 0.723 0.7268 0.6808 0.69 319,075
01/16/2019 0.7204 0.7204 0.7 0.7116 162,438
01/15/2019 0.72 0.7285 0.705 0.7167 367,800
01/14/2019 0.725 0.725 0.68 0.7 212,716
01/11/2019 0.7188 0.7188 0.6968 0.7016 121,172
01/10/2019 0.736 0.7391 0.711 0.711 141,233
01/09/2019 0.7278 0.7524 0.7277 0.74 82,487
01/08/2019 0.737 0.7398 0.715 0.7278 154,207
01/07/2019 0.76 0.7799 0.72 0.738 148,525
01/04/2019 0.7373 0.7479 0.71 0.7416 288,416
01/03/2019 0.7 0.7356 0.696 0.7289 268,918
01/02/2019 0.658 0.69 0.625 0.69 252,706
12/31/2018 0.62 0.647 0.61 0.6386 322,259
12/28/2018 0.63 0.634 0.602 0.6101 294,981
12/27/2018 0.5974 0.6349 0.5894 0.6222 385,757
12/26/2018 0.628 0.632 0.56 0.58 337,117
12/24/2018 0.6112 0.6365 0.581 0.585 451,737
12/21/2018 0.65 0.67 0.5842 0.5842 2,701,265
12/20/2018 0.652 0.6773 0.64 0.6507 407,002
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio