Gold By Gold (ALGLD)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -9.64912280702 | 2.28 | 2.28 | 2.06 | 1126 | 2.11982952 | DE |
| 4 | 0.08 | 4.0404040404 | 1.98 | 2.28 | 1.98 | 1600 | 2.10161536 | DE |
| 12 | 0.51 | 32.9032258065 | 1.55 | 2.3 | 1.45 | 1890 | 1.97344995 | DE |
| 26 | 0.91 | 79.1304347826 | 1.15 | 2.3 | 1 | 1735 | 1.59481088 | DE |
| 52 | 0.78 | 60.9375 | 1.28 | 2.3 | 1 | 1258 | 1.47735171 | DE |
| 156 | 1 | 94.3396226415 | 1.06 | 3.92 | 1 | 1607 | 1.79568164 | DE |
| 260 | 0.86 | 71.6666666667 | 1.2 | 3.92 | 0.86 | 1465 | 1.5777879 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 2.06 | -0.04 | -1.90 | 2.08 | 2.08 | 2.06 | 600 |
| 1720110600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 977 |
| 1720024200 | 2.1 | -0.02 | -0.94 | 2.12 | 2.12 | 2.1 | 1751 |
| 1719937800 | 2.12 | 0 | 0.00 | 2.2 | 2.2 | 2.12 | 888 |
| 1719851400 | 2.12 | -0.04 | -1.85 | 2.16 | 2.16 | 2.12 | 675 |
| 1719592200 | 2.16 | -0.12 | -5.26 | 2.2799999 | 2.2799999 | 2.16 | 1340 |
| 1719505800 | 2.2799999 | 0.12 | 5.56 | 2.2799999 | 2.2799999 | 2.2799999 | 684 |
| 1719419400 | 2.16 | 0.02 | 0.93 | 2.2799999 | 2.2799999 | 2.16 | 2042 |
| 1719333000 | 2.14 | -0.06 | -2.73 | 2.18 | 2.18 | 2.14 | 654 |
| 1719246600 | 2.2 | 0.1 | 4.76 | 2.2799999 | 2.2799999 | 2.2 | 5385 |
| 1718987400 | 2.1 | 0.1 | 5.00 | 2.1 | 2.1 | 2.1 | 169 |
| 1718901000 | 2 | -0.02 | -0.99 | 2.12 | 2.12 | 2 | 2359 |
| 1718814600 | 2.02 | -0.24 | -10.62 | 2.2599999 | 2.2599999 | 2.02 | 2171 |
| 1718728200 | 2.2599999 | 0.12 | 5.61 | 2.14 | 2.2599999 | 2.14 | 295 |
| 1718641800 | 2.14 | 0.02 | 0.94 | 2.12 | 2.14 | 2.12 | 1248 |
| 1718382600 | 2.12 | 0.12 | 6.00 | 2 | 2.12 | 2 | 921 |
| 1718296200 | 2 | -0.06 | -2.91 | 2.2799999 | 2.2799999 | 2 | 1253 |
| 1718209800 | 2.06 | 0.06 | 3.00 | 2.2799999 | 2.2799999 | 2.06 | 5124 |
| 1718123400 | 2 | 0.02 | 1.01 | 2.04 | 2.04 | 2 | 2405 |
| 1718037000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1717777800 | 1.98 | -0.08 | -3.88 | 1.98 | 1.98 | 1.98 | 67 |
| 1717691400 | 2.06 | 0.08 | 4.04 | 2 | 2.06 | 2 | 243 |
| 1717605000 | 1.98 | 0.07 | 3.66 | 1.98 | 1.98 | 1.98 | 5632 |
| 1717518600 | 1.91 | -0.09 | -4.50 | 1.88 | 1.91 | 1.88 | 3160 |
| 1717432200 | 2 | 0 | 0.00 | 2.3 | 2.3 | 2 | 11186 |
| 1717173000 | 2 | -0.06 | -2.91 | 2.06 | 2.06 | 2 | 5188 |
| 1717086600 | 2.06 | 0.07 | 3.52 | 2.06 | 2.06 | 2.06 | 205 |
| 1717000200 | 1.99 | -0.01 | -0.50 | 2 | 2 | 1.99 | 1327 |
| 1716913800 | 2 | 0.02 | 1.01 | 2.06 | 2.06 | 2 | 3373 |
| 1716827400 | 1.98 | -0.01 | -0.50 | 1.98 | 1.98 | 1.98 | 475 |
| 1716568200 | 1.99 | 0.09 | 4.74 | 1.76 | 1.99 | 1.76 | 185 |
| 1716481800 | 1.9 | -0.02 | -1.04 | 1.77 | 1.9 | 1.77 | 551 |
| 1716395400 | 1.92 | 0.02 | 1.05 | 1.78 | 1.92 | 1.78 | 551 |
| 1716309000 | 1.9 | -0.06 | -3.06 | 1.9 | 1.9 | 1.9 | 796 |
| 1716222600 | 1.96 | -0.04 | -2.00 | 2.06 | 2.06 | 1.96 | 150 |
| 1715963400 | 2 | -0.06 | -2.91 | 2.06 | 2.06 | 2 | 126 |
| 1715877000 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 89 |
| 1715790600 | 2.06 | 0 | 0.00 | 2.1 | 2.1 | 2.06 | 1895 |
| 1715704200 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 0 |
| 1715617800 | 2.06 | 0.17 | 8.99 | 2.06 | 2.06 | 2.06 | 959 |
| 1715358600 | 1.89 | -0.03 | -1.56 | 2.06 | 2.06 | 1.89 | 1066 |
| 1715272200 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 153 |
| 1715185800 | 1.92 | -0.08 | -4.00 | 1.86 | 1.92 | 1.86 | 304 |
| 1715099400 | 2 | 0.02 | 1.01 | 2 | 2 | 2 | 1033 |
| 1715013000 | 1.98 | 0.06 | 3.13 | 1.98 | 1.98 | 1.98 | 1711 |
| 1714753800 | 1.92 | 0.12 | 6.67 | 1.88 | 1.92 | 1.88 | 1419 |
| 1714667400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 365 |
| 1714494600 | 1.8 | 0.1 | 5.88 | 1.98 | 1.98 | 1.8 | 965 |
| 1714408200 | 1.7 | 0.04 | 2.41 | 1.7 | 1.7 | 1.7 | 783 |
| 1714149000 | 1.66 | 0.06 | 3.75 | 1.66 | 1.66 | 1.66 | 2077 |
| 1714062600 | 1.6 | 0.15 | 10.34 | 1.45 | 1.6 | 1.45 | 784 |
| 1713976200 | 1.45 | -0.05 | -3.33 | 1.45 | 1.45 | 1.45 | 2016 |
| 1713889800 | 1.5 | -0.2 | -11.76 | 1.5 | 1.5 | 1.5 | 4287 |
| 1713803400 | 1.7 | -0.24 | -12.37 | 1.7 | 1.7 | 1.7 | 2730 |
| 1713544200 | 1.94 | -0.12 | -5.83 | 2.2799999 | 2.2799999 | 1.94 | 3415 |
| 1713457800 | 2.06 | -0.14 | -6.36 | 2.2799999 | 2.2799999 | 2.06 | 4633 |
| 1713371400 | 2.2 | 0.4 | 22.22 | 1.87 | 2.2 | 1.87 | 7419 |
| 1713285000 | 1.8 | 0.25 | 16.13 | 1.8 | 1.8 | 1.8 | 2898 |
| 1713198600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1712939400 | 1.55 | 0.05 | 3.33 | 1.55 | 1.55 | 1.55 | 1291 |
| 1712853000 | 1.5 | 0.05 | 3.45 | 1.5 | 1.5 | 1.5 | 4088 |
| 1712766600 | 1.45 | 0.05 | 3.57 | 1.33 | 1.45 | 1.33 | 1987 |
| 1712680200 | 1.4 | -0.1 | -6.67 | 1.5 | 1.5 | 1.4 | 424 |
| 1712593800 | 1.5 | 0.22 | 17.19 | 1.48 | 1.5 | 1.48 | 8603 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
