Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andina Gold Corp (OP: AGOL )

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 28, 2021 0.1700 0.1700 0.1700 1,938 -0.01(-5.29%)
May 27, 2021 0.1795 0.1795 0.1795 0.1795 200 +0.02(+12.19%)
May 21, 2021 0.1600 0.1600 0.1600 0 -0.01(-5.99%)
May 19, 2021 0.1702 0.1702 0.1702 0 +0.01(+6.04%)
May 18, 2021 0.1800 0.1800 0.1605 0.1605 83,539 -0.00(-0.31%)
May 17, 2021 0.1610 0.1610 0.1610 0.1610 14,890 -0.00(-0.06%)
May 13, 2021 0.1611 0.1611 0.1611 0 +0.00(+0.69%)
May 06, 2021 0.1600 0.1600 0.1600 95 -0.02(-10.86%)
May 05, 2021 0.1795 0.1795 0.1795 0.1795 500 +0.00(+0.00%)
May 04, 2021 0.1650 0.1795 0.1650 0.1795 5,600 +0.01(+5.90%)
May 03, 2021 0.1793 0.1793 0.1695 0.1695 8,100 +0.01(+5.61%)
Apr 28, 2021 0.1605 0.1605 0.1605 0 +0.01(+3.22%)
Apr 27, 2021 0.1555 0.1555 0.1555 1 +0.00(+0.00%)
Apr 26, 2021 0.1799 0.1800 0.1550 0.1555 41,654 -0.00(-2.81%)
Apr 23, 2021 0.1600 0.1800 0.1500 0.1600 191,400 -0.02(-11.11%)
Apr 20, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 19, 2021 0.1897 0.1900 0.1800 0.1800 29,501 +0.00(+0.00%)
Apr 16, 2021 0.1897 0.1897 0.1800 0.1800 5,100 -0.02(-9.68%)
Apr 15, 2021 0.1800 0.1993 0.1800 0.1993 13,000 +0.02(+10.72%)
Apr 14, 2021 0.1985 0.1985 0.1800 0.1800 16,445 -0.01(-5.26%)
Apr 09, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Apr 08, 2021 0.2000 0.2000 0.2000 0.2000 1,010 -0.01(-4.76%)
Apr 07, 2021 0.2100 0.2100 0.2100 0.2100 340 +0.01(+5.00%)
Apr 06, 2021 0.1794 0.2000 0.1794 0.2000 29,930 +0.04(+28.62%)
Apr 05, 2021 0.1555 0.1555 0.1555 0.1555 8,000 +0.00(+2.98%)
Apr 01, 2021 0.1686 0.1686 0.1510 0.1510 232,100 -0.01(-8.54%)
Mar 31, 2021 0.1649 0.1800 0.1649 0.1651 32,058 +0.02(+10.07%)
Mar 30, 2021 0.1800 0.1800 0.1500 0.1500 75,900 -0.03(-16.67%)
Mar 29, 2021 0.1811 0.2000 0.1800 0.1800 30,900 -0.02(-10.00%)
Mar 26, 2021 0.1950 0.2000 0.1950 0.2000 3,200 +0.00(+0.00%)
Mar 25, 2021 0.2100 0.2390 0.1998 0.2000 52,500 +0.02(+11.11%)
Mar 24, 2021 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Mar 23, 2021 0.1800 0.1900 0.1800 0.1800 60,533 +0.01(+5.26%)
Mar 22, 2021 0.1900 0.1900 0.1710 0.1710 24,000 -0.02(-10.00%)
Mar 19, 2021 0.2000 0.2000 0.1900 0.1900 45,000 -0.02(-11.63%)
Mar 18, 2021 0.2023 0.2150 0.1805 0.2150 42,070 -0.01(-2.27%)
Mar 17, 2021 0.2298 0.2298 0.1911 0.2200 14,434 +0.02(+10.00%)
Mar 16, 2021 0.1910 0.2000 0.1910 0.2000 15,625 +0.00(+0.00%)
Mar 15, 2021 0.2000 0.2050 0.2000 0.2000 19,991 -0.02(-10.31%)
Mar 12, 2021 0.2398 0.2398 0.2230 0.2230 1,700 -0.02(-7.08%)
Mar 11, 2021 0.2000 0.2400 0.2000 0.2400 46,764 +0.03(+15.61%)
Mar 10, 2021 0.2100 0.2300 0.2076 0.2076 3,500 -0.03(-13.50%)
Mar 08, 2021 0.2400 0.2400 0.2400 0 +0.06(+31.29%)
Mar 05, 2021 0.1828 0.1828 0.1828 0.1828 1,500 +0.01(+7.03%)
Mar 04, 2021 0.2000 0.2000 0.1708 0.1708 11,606 -0.03(-14.60%)
Mar 03, 2021 0.1660 0.2009 0.1660 0.2000 63,225 +0.03(+20.41%)
Mar 02, 2021 0.1700 0.1761 0.1661 0.1661 50,530 -0.00(-2.29%)
Mar 01, 2021 0.1700 0.1700 0.1700 0.1700 60,000 +0.00(+0.00%)
Feb 26, 2021 0.1700 0.1750 0.1700 0.1700 41,900 +0.00(+0.00%)
Feb 25, 2021 0.1700 0.1700 0.1700 0.1700 22,650 -0.01(-5.56%)
Feb 24, 2021 0.1948 0.2000 0.1800 0.1800 3,722 -0.02(-10.00%)
Feb 23, 2021 0.1660 0.2000 0.1660 0.2000 12,059 +0.03(+21.14%)
Feb 22, 2021 0.1875 0.2000 0.1651 0.1651 71,872 -0.01(-5.66%)
Feb 19, 2021 0.1900 0.2000 0.1750 0.1750 95,200 -0.01(-7.80%)
Feb 18, 2021 0.1898 0.1898 0.1898 0.1898 2,210 +0.02(+11.65%)
Feb 17, 2021 0.1542 0.2000 0.1500 0.1700 75,823 +0.02(+13.33%)
Feb 16, 2021 0.2000 0.2000 0.1500 0.1500 966 -0.04(-21.05%)
Feb 12, 2021 0.2000 0.2000 0.1751 0.1900 10,600 -0.01(-5.00%)
Feb 11, 2021 0.2000 0.2000 0.1900 0.2000 45,400 +0.00(+0.00%)
Feb 10, 2021 0.2000 0.2000 0.1898 0.2000 20,510 +0.05(+33.33%)
Feb 09, 2021 0.1490 0.2000 0.1490 0.1500 24,672 +0.00(+0.00%)
Feb 08, 2021 0.1771 0.1771 0.1500 0.1500 37,104 -0.05(-24.92%)
Feb 05, 2021 0.1780 0.2000 0.1780 0.1998 31,100 -0.00(-0.10%)
Feb 04, 2021 0.2250 0.2250 0.1930 0.2000 40,993 -0.01(-4.72%)
Feb 02, 2021 0.2099 0.2099 0.2099 0 +0.01(+2.54%)
Feb 01, 2021 0.1310 0.2500 0.1310 0.2047 77,419 +0.02(+11.61%)
Jan 29, 2021 0.1602 0.1834 0.1300 0.1834 69,400 +0.01(+7.82%)
Jan 28, 2021 0.1790 0.1895 0.1700 0.1701 103,907 +0.00(+0.65%)
Jan 27, 2021 0.2000 0.2000 0.1690 0.1690 24,685 -0.03(-15.50%)
Jan 26, 2021 0.2011 0.2200 0.2000 0.2000 39,886 -0.01(-4.35%)
Jan 25, 2021 0.2091 0.2091 0.1996 0.2091 10,956 -0.05(-19.58%)
Jan 22, 2021 0.1995 0.2600 0.1800 0.2600 55,700 +0.06(+31.98%)
Jan 21, 2021 0.2076 0.2076 0.1970 0.1970 888 +0.00(+1.55%)
Jan 20, 2021 0.1940 0.1940 0.1940 0.1940 1,311 -0.01(-3.00%)
Jan 19, 2021 0.2000 0.2000 0.2000 0.2000 6,487 -0.02(-8.88%)
Jan 15, 2021 0.1916 0.2195 0.1818 0.2195 182,600 +0.05(+28.29%)
Jan 14, 2021 0.1711 0.1711 0.1711 0.1711 11,518 -0.02(-12.26%)
Jan 13, 2021 0.1950 0.1950 0.1950 0.1950 408 +0.02(+8.33%)
Jan 12, 2021 0.1800 0.1800 0.1800 0.1800 3,581 -0.01(-5.21%)
Jan 11, 2021 0.1800 0.1949 0.1800 0.1899 9,047 +0.00(+2.65%)
Jan 08, 2021 0.1800 0.1850 0.1700 0.1850 102,700 -0.01(-5.13%)
Jan 07, 2021 0.1950 0.1950 0.1950 27 +0.00(+0.00%)
Jan 06, 2021 0.1848 0.1950 0.1750 0.1950 1,720 +0.02(+10.73%)
Jan 05, 2021 0.1761 0.1761 0.1761 0.1761 2,219 -0.02(-11.51%)
Jan 04, 2021 0.1890 0.1990 0.1890 0.1990 10,690 +0.00(+0.00%)
Dec 31, 2020 0.1990 0.1990 0.1990 4,330 +0.02(+13.07%)
Dec 30, 2020 0.1760 0.1760 0.1760 0.1760 4,330 +0.01(+3.53%)
Dec 29, 2020 0.1780 0.1780 0.1700 0.1700 10,060 -0.03(-15.00%)
Dec 28, 2020 0.1810 0.2000 0.1700 0.2000 18,967 +0.00(+0.00%)
Dec 24, 2020 0.2000 0.2000 0.2000 0.2000 20,000 -0.01(-4.76%)
Dec 23, 2020 0.1851 0.2100 0.1850 0.2100 13,712 -0.02(-8.70%)
Dec 22, 2020 0.2300 0.2300 0.2300 0.2300 155 +0.01(+4.55%)
Dec 21, 2020 0.2200 0.2200 0.2200 14 +0.00(+0.00%)
Dec 18, 2020 0.2200 0.2250 0.2200 0.2200 13,500 +0.00(+0.46%)
Dec 17, 2020 0.2180 0.2190 0.2180 0.2190 101,554 +0.00(+0.46%)
Dec 16, 2020 0.2000 0.2180 0.2000 0.2180 31,750 +0.01(+4.31%)
Dec 15, 2020 0.2090 0.2090 0.2090 0.2090 315 +0.01(+4.50%)
Dec 14, 2020 0.2000 0.2000 0.2000 0.2000 200,708 +0.02(+11.11%)
Dec 11, 2020 0.1820 0.1820 0.1800 0.1800 30,000 -0.03(-13.46%)
Dec 10, 2020 0.2180 0.2180 0.2080 0.2080 3,800 +0.01(+4.00%)
Dec 09, 2020 0.2000 0.2000 0.2000 2 +0.00(+0.00%)
Dec 08, 2020 0.2200 0.2200 0.2000 0.2000 48,600 -0.01(-4.76%)
Dec 07, 2020 0.2400 0.2400 0.2050 0.2100 96,958 -0.03(-12.50%)
Dec 04, 2020 0.2086 0.2400 0.2086 0.2400 74,900 +0.03(+14.29%)
Dec 03, 2020 0.2900 0.2900 0.2030 0.2100 24,556 -0.04(-16.00%)
Dec 02, 2020 0.1800 0.2545 0.1800 0.2500 244,850 +0.07(+42.05%)
Dec 01, 2020 0.1850 0.1850 0.1760 0.1760 150,050 -0.00(-2.22%)
Nov 30, 2020 0.1750 0.1800 0.1750 0.1800 40,500 +0.02(+11.80%)
Nov 27, 2020 0.2000 0.2600 0.1610 0.1610 41,000 -0.02(-10.56%)
Nov 25, 2020 0.1900 0.1900 0.1800 0.1800 7,900 -0.03(-14.29%)
Nov 24, 2020 0.2100 0.2100 0.2000 0.2100 69,093 -0.04(-16.00%)
Nov 23, 2020 0.2500 0.2500 0.2500 0.2500 10,050 +0.00(+0.00%)
Nov 20, 2020 0.2000 0.2500 0.2000 0.2500 99,400 +0.05(+25.00%)
Nov 18, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.05%)
Nov 17, 2020 0.2000 0.2000 0.1999 0.1999 2,900 -0.04(-16.71%)
Nov 16, 2020 0.2390 0.2400 0.2390 0.2400 5,140 +0.07(+45.45%)
Nov 13, 2020 0.1650 0.1650 0.1650 0.1650 20,000 -0.07(-31.25%)
Nov 12, 2020 0.2400 0.2400 0.2400 24 +0.00(+0.00%)
Nov 10, 2020 0.2400 0.2400 0.2400 0 +0.03(+14.07%)
Nov 06, 2020 0.2104 0.2104 0.2104 0 +0.00(+0.00%)
Nov 05, 2020 0.2104 0.2104 0.2104 11 +0.00(+0.00%)
Oct 30, 2020 0.2104 0.2104 0.2104 0 +0.05(+31.50%)
Oct 28, 2020 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Oct 27, 2020 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
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.