ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,246.68
      0.48%
      US Tech 100
      17,842.00
      0.67%
      Dow Jones
      39,558.11
      0.32%
      Brent Oil
      82.55
      -0.79%
      Bitcoin
      61,714.29
      -1.89%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Big Ridge Gold Corp (QB) (ALVLF)

      7. Big Ridge Gold Corp (QB) (ALVLF) Historical

      ALVLF Big Ridge Gold Corp (QB)

      0.05958
      -0.00232 (-3.75%)
      May 14 2024 - Closed
      Delayed by 15 minutes

      ALVLF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 13 2024 0.0619 0.00 0.00% 0.0619 0.0619 0.0619 0
      May 10 2024 0.0619 0.0038 6.54% 0.0619 0.0619 0.0619 3,200
      May 09 2024 0.0581 0.0001 0.17% 0.0602 0.0602 0.0581 139,450
      May 08 2024 0.058 -0.0001 -0.17% 0.060995 0.061475 0.058 145,550
      May 07 2024 0.0581 -0.0039 -6.29% 0.0619 0.0619 0.0581 362,874
      May 06 2024 0.062 0.0005 0.81% 0.0663 0.0663 0.062 4,000
      May 03 2024 0.0615 -0.001 -1.60% 0.0615 0.0615 0.0615 1,200
      May 02 2024 0.0625 -0.00439 -6.56% 0.064 0.0652 0.0621 37,700
      May 01 2024 0.06689 0.00224 3.46% 0.0661 0.06689 0.064337 128,905
      Apr 30 2024 0.06465 -0.00095 -1.45% 0.0648 0.0648 0.063 178,094
      Apr 29 2024 0.0656 0.0011 1.71% 0.06538 0.06645 0.065 584,000
      Apr 26 2024 0.0645 -0.0006 -0.92% 0.061 0.066 0.061 272,565
      Apr 25 2024 0.0651 0.0001 0.15% 0.063 0.0651 0.063 597,500
      Apr 24 2024 0.065 0.00 0.00% 0.065 0.069 0.06 272,200
      Apr 23 2024 0.065 -0.00025 -0.38% 0.0649 0.065 0.06297 84,626
      Apr 22 2024 0.06525 0.00297 4.77% 0.06015 0.07 0.058 145,500
      Apr 19 2024 0.06228 -0.00262 -4.04% 0.0635 0.06536 0.06 170,551
      Apr 18 2024 0.0649 -0.0001 -0.15% 0.0665 0.0665 0.058 153,216
      Apr 17 2024 0.065 0.0049 8.15% 0.064221 0.065 0.064221 30,000
      Apr 16 2024 0.0601 -0.00404 -6.30% 0.06396 0.06396 0.06 81,500
      Apr 15 2024 0.06414 -0.00186 -2.82% 0.06 0.0694 0.06 139,028
      Apr 12 2024 0.066 0.006 10.00% 0.0633 0.066 0.0614 321,501
      Apr 11 2024 0.06 -0.00478 -7.37% 0.061462 0.063 0.058765 337,540
      Apr 10 2024 0.064775 0.00168 2.65% 0.0581 0.064775 0.0581 142,250
      Apr 09 2024 0.0631 -0.00057 -0.89% 0.0667 0.067 0.0625 200,250
      Apr 08 2024 0.063667 -0.00623 -8.92% 0.0701 0.0701 0.06 1,511,900
      Apr 05 2024 0.0699 -0.0001 -0.14% 0.07375 0.07436 0.0627 2,737,100
      Apr 04 2024 0.07 0.0013 1.89% 0.0712 0.0854 0.065 1,911,813
      Apr 03 2024 0.0687 -0.0073 -9.61% 0.08 0.08 0.061 1,735,910
      Apr 02 2024 0.076 0.0055 7.80% 0.0735 0.076 0.0591 2,032,895
      Apr 01 2024 0.0705 -0.0095 -11.88% 0.095 0.095 0.065 1,480,395
      Mar 28 2024 0.08 0.022 37.93% 0.063 0.089 0.06 1,625,729
      Mar 27 2024 0.058 -0.002 -3.33% 0.0596 0.06 0.058 297,900
      Mar 26 2024 0.06 0.00073 1.22% 0.06 0.06 0.06 26,000
      Mar 25 2024 0.059275 0.00124 2.13% 0.0634 0.0634 0.05885 85,200
      Mar 22 2024 0.05804 -0.00196 -3.27% 0.06 0.061 0.057 190,226
      Mar 21 2024 0.06 0.0119 24.74% 0.052532 0.0633 0.0523 1,895,460
      Mar 20 2024 0.0481 -0.0035 -6.78% 0.04454 0.0481 0.04454 15,000
      Mar 19 2024 0.0516 -0.0014 -2.64% 0.058 0.06 0.04886 90,000
      Mar 18 2024 0.053 0.0046 9.50% 0.0512 0.053 0.0512 763,000
      Mar 15 2024 0.0484 -0.0009 -1.83% 0.046 0.05 0.046 262,200
      Mar 14 2024 0.0493 0.0041 9.07% 0.045 0.0493 0.045 155,500
      Mar 13 2024 0.0452 0.00322 7.67% 0.0443 0.0454 0.0428 1,193,000
      Mar 12 2024 0.04198 -0.00107 -2.49% 0.0427 0.0427 0.04198 9,009
      Mar 11 2024 0.04305 0.00 0.00% 0.04305 0.04305 0.04305 0
      Mar 08 2024 0.04305 -0.00665 -13.38% 0.0484 0.0484 0.0403 180,495
      Mar 07 2024 0.0497 -0.0023 -4.42% 0.050451 0.0514 0.0464 301,485
      Mar 06 2024 0.052 0.0047 9.94% 0.0517 0.0586 0.0506 249,962
      Mar 05 2024 0.0473 -0.0027 -5.40% 0.051 0.051 0.0473 63,600
      Mar 04 2024 0.05 0.00075 1.52% 0.0425 0.05 0.0425 91,455
      Mar 01 2024 0.04925 0.00505 11.43% 0.0454 0.04925 0.0442 111,141
      Feb 29 2024 0.0442 -0.0008 -1.78% 0.0442 0.0442 0.0442 39,000
      Feb 28 2024 0.045 -0.0033 -6.83% 0.045 0.045 0.045 25,000
      Feb 27 2024 0.0483 0.0033 7.33% 0.0483 0.0483 0.0483 15,000
      Feb 26 2024 0.045 0.0002 0.45% 0.0481 0.0481 0.045 48,000
      Feb 23 2024 0.0448 0.00 0.00% 0.0448 0.0448 0.0448 0
      Feb 22 2024 0.0448 -0.0031 -6.47% 0.04672 0.04875 0.0448 224,150
      Feb 21 2024 0.0479 0.0034 7.64% 0.0436 0.0479 0.04 1,203,200
      Feb 20 2024 0.0445 -0.0036 -7.48% 0.05005 0.05005 0.038 1,733,309
      Feb 16 2024 0.0481 -0.00314 -6.13% 0.05 0.0515 0.048 197,200
      Feb 15 2024 0.05124 -0.00176 -3.32% 0.052 0.052 0.05124 2,325
      Feb 14 2024 0.053 0.003 6.00% 0.05104 0.0554 0.05 22,760

      Your Recent History

      USOTC
      ALVLF
      Big Ridge Gold (QB)
      Delayed Upgrade Clock