OTC Markets OTCQB - Delayed Quote USD

Antilles Gold Limited (ANTMF)

Compare
0.0028 +0.0028 (0.00%)
At close: October 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Oct 18, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Oct 17, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Oct 16, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Oct 15, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Oct 14, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Oct 11, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Oct 10, 2024 0.0030 0.0030 0.0028 0.0028 0.0028 50,000
Oct 9, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 8, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 7, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 4, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 3, 2024 0.0028 0.0040 0.0025 0.0025 0.0025 81,000
Oct 2, 2024 0.0033 0.0033 0.0021 0.0021 0.0021 91,000
Oct 1, 2024 0.0023 0.0023 0.0020 0.0020 0.0020 771,000
Sep 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,700
Aug 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,000
Aug 20, 2024 0.0020 0.0120 0.0006 0.0120 0.0120 2,960,247
Aug 19, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Aug 16, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Aug 15, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Aug 14, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Aug 13, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Aug 12, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Aug 9, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Aug 8, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Aug 7, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Aug 6, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Aug 5, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Aug 2, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Aug 1, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jul 31, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jul 30, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jul 29, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jul 26, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jul 25, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jul 24, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jul 23, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jul 22, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 70,000
Jul 19, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 18, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 17, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 16, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jul 15, 2024 0.0031 0.0055 0.0031 0.0050 0.0050 1,500,000
Jul 12, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jul 11, 2024 0.0055 0.0100 0.0055 0.0070 0.0070 4,367,661
Jul 10, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jul 9, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 500,000
Jul 8, 2024 0.0061 0.0070 0.0017 0.0070 0.0070 1,050,000
Jul 5, 2024 0.0128 0.0128 0.0128 0.0128 0.0128 36,000
Jul 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,000
Jul 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 35,000
Jun 28, 2024 0.0340 0.0400 0.0295 0.0295 0.0295 256,792
Jun 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jun 26, 2024 0.0127 0.0350 0.0100 0.0350 0.0350 967,551
Jun 25, 2024 0.0248 0.0500 0.0248 0.0500 0.0500 1,052,051
Jun 24, 2024 0.0148 0.0148 0.0148 0.0148 0.0148 37,300
Jun 21, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 -
Jun 20, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 -
Jun 18, 2024 0.0121 0.0121 0.0121 0.0121 0.0121 -
Jun 17, 2024 0.0162 0.0250 0.0121 0.0121 0.0121 670,111
Jun 14, 2024 0.0160 0.0161 0.0160 0.0161 0.0161 500,000
Jun 13, 2024 0.0600 0.0700 0.0600 0.0700 0.0700 640,025
Jun 12, 2024 0.0300 0.1100 0.0250 0.1100 0.1100 1,498,636
Jun 11, 2024 0.0157 0.0157 0.0157 0.0157 0.0157 100,000
Jun 10, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Jun 7, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Jun 6, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Jun 5, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Jun 4, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Jun 3, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
May 31, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
May 30, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
May 29, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
May 28, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 1,000
May 24, 2024 0.0328 0.0328 0.0328 0.0328 0.0328 -
May 23, 2024 0.0328 0.0328 0.0328 0.0328 0.0328 -
May 22, 2024 0.0328 0.0328 0.0328 0.0328 0.0328 -
May 21, 2024 0.0328 0.0328 0.0328 0.0328 0.0328 -
May 20, 2024 0.0295 0.0328 0.0295 0.0328 0.0328 174,000
May 17, 2024 0.0237 0.0237 0.0237 0.0237 0.0237 -
May 16, 2024 0.0289 0.0290 0.0236 0.0237 0.0237 109,461
May 15, 2024 0.0213 0.0213 0.0213 0.0213 0.0213 -
May 14, 2024 0.0213 0.0213 0.0213 0.0213 0.0213 -
May 13, 2024 0.0213 0.0213 0.0213 0.0213 0.0213 242
May 10, 2024 0.0289 0.0289 0.0289 0.0289 0.0289 -
May 9, 2024 0.0289 0.0289 0.0289 0.0289 0.0289 -
May 8, 2024 0.0289 0.0289 0.0289 0.0289 0.0289 10,000
May 7, 2024 0.0154 0.0154 0.0154 0.0154 0.0154 -
May 6, 2024 0.0154 0.0154 0.0154 0.0154 0.0154 -
May 3, 2024 0.0154 0.0154 0.0154 0.0154 0.0154 -
May 2, 2024 0.0154 0.0154 0.0154 0.0154 0.0154 -
May 1, 2024 0.0154 0.0154 0.0154 0.0154 0.0154 10,000
Apr 30, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
Apr 29, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
Apr 26, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
Apr 25, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 19,461
Apr 24, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Apr 23, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Apr 22, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Apr 19, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 139,560
Apr 18, 2024 0.0308 0.0308 0.0237 0.0237 0.0237 17,355
Apr 17, 2024 0.0309 0.0309 0.0309 0.0309 0.0309 -
Apr 16, 2024 0.0309 0.0309 0.0309 0.0309 0.0309 10,000
Apr 15, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 151,743
Apr 12, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 140,560
Apr 11, 2024 0.0180 0.0310 0.0180 0.0310 0.0310 25,000
Apr 10, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 824,000
Apr 9, 2024 0.0333 0.0333 0.0333 0.0333 0.0333 6,000
Apr 8, 2024 0.0335 0.0335 0.0173 0.0200 0.0200 311,388
Apr 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 147,106
Apr 4, 2024 0.0350 0.0350 0.0220 0.0220 0.0220 6,220
Apr 3, 2024 0.0350 0.0350 0.0200 0.0200 0.0200 237,848
Apr 2, 2024 0.0220 0.0220 0.0195 0.0195 0.0195 586,315
Apr 1, 2024 0.0230 0.0230 0.0190 0.0190 0.0190 17,220
Mar 28, 2024 0.0359 0.0484 0.0250 0.0250 0.0250 567,840
Mar 27, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
Mar 26, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
Mar 25, 2024 0.0359 0.0359 0.0155 0.0155 0.0155 85,850
Mar 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 84,885
Mar 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 20, 2024 0.0143 0.0200 0.0143 0.0200 0.0200 965
Mar 19, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 -
Mar 18, 2024 0.0143 0.0143 0.0143 0.0143 0.0143 -
Mar 15, 2024 0.0161 0.0161 0.0143 0.0143 0.0143 125,285
Mar 14, 2024 0.0377 0.0377 0.0377 0.0377 0.0377 -
Mar 13, 2024 0.0340 0.0377 0.0340 0.0377 0.0377 10,040
Mar 12, 2024 0.0276 0.0276 0.0276 0.0276 0.0276 -
Mar 11, 2024 0.0276 0.0276 0.0276 0.0276 0.0276 -
Mar 8, 2024 0.0276 0.0276 0.0276 0.0276 0.0276 -
Mar 7, 2024 0.0276 0.0276 0.0276 0.0276 0.0276 95,004
Mar 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 80,000
Mar 5, 2024 0.0390 0.0390 0.0160 0.0160 0.0160 527,440
Mar 4, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 161
Mar 1, 2024 0.0152 0.0152 0.0152 0.0152 0.0152 -
Feb 29, 2024 0.0152 0.0152 0.0152 0.0152 0.0152 5,000
Feb 28, 2024 0.0390 0.0390 0.0210 0.0390 0.0390 432,789
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 23, 2024 0.0249 0.0300 0.0249 0.0300 0.0300 100,000
Feb 22, 2024 0.0185 0.0185 0.0100 0.0100 0.0100 79,522
Feb 21, 2024 0.0200 0.0200 0.0170 0.0200 0.0200 326,695
Feb 20, 2024 0.0233 0.0233 0.0200 0.0210 0.0210 368,785
Feb 16, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Feb 15, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Feb 14, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Feb 13, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 -
Feb 12, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 1,165
Feb 9, 2024 0.0233 0.0233 0.0233 0.0233 0.0233 100
Feb 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 7, 2024 0.0390 0.0390 0.0250 0.0250 0.0250 15,100
Feb 6, 2024 0.0320 0.0320 0.0250 0.0320 0.0320 19,930
Feb 5, 2024 0.0251 0.0276 0.0251 0.0275 0.0275 14,930
Feb 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 190
Feb 1, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Jan 31, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Jan 30, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Jan 29, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Jan 26, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Jan 25, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Jan 24, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Jan 23, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Jan 22, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Jan 19, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Jan 18, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Jan 17, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Jan 16, 2024 0.0308 0.0308 0.0308 0.0308 0.0308 -
Jan 12, 2024 0.0390 0.0390 0.0308 0.0308 0.0308 115,281
Jan 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 9, 2024 0.0225 0.0257 0.0225 0.0250 0.0250 114,960
Jan 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 3, 2024 0.0390 0.0400 0.0390 0.0400 0.0400 100,425
Jan 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 29, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 28, 2023 0.0256 0.0256 0.0250 0.0250 0.0250 50,211
Dec 27, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
Dec 26, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
Dec 22, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
Dec 21, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
Dec 20, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 -
Dec 19, 2023 0.0400 0.0400 0.0225 0.0390 0.0390 118,165
Dec 18, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 15, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Dec 14, 2023 0.0450 0.0450 0.0350 0.0350 0.0350 52,777
Dec 13, 2023 0.0579 0.0579 0.0579 0.0579 0.0579 -
Dec 12, 2023 0.0579 0.0579 0.0579 0.0579 0.0579 -
Dec 11, 2023 0.0579 0.0579 0.0579 0.0579 0.0579 14,405
Dec 8, 2023 0.0579 0.0579 0.0400 0.0400 0.0400 38,028
Dec 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Dec 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 60,002
Dec 5, 2023 0.0366 0.0366 0.0366 0.0366 0.0366 -
Dec 4, 2023 0.0366 0.0366 0.0366 0.0366 0.0366 -
Dec 1, 2023 0.0590 0.0590 0.0366 0.0366 0.0366 60,000
Nov 30, 2023 0.0366 0.0366 0.0366 0.0366 0.0366 -
Nov 29, 2023 0.0366 0.0366 0.0366 0.0366 0.0366 -
Nov 28, 2023 0.0200 0.0366 0.0200 0.0366 0.0366 16,500
Nov 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 8,747
Nov 17, 2023 0.0321 0.0321 0.0321 0.0321 0.0321 -
Nov 16, 2023 0.0321 0.0321 0.0321 0.0321 0.0321 15,004
Nov 15, 2023 0.0170 0.0300 0.0170 0.0300 0.0300 11,261
Nov 14, 2023 0.0350 0.0350 0.0320 0.0320 0.0320 60,000
Nov 13, 2023 0.0567 0.0567 0.0567 0.0567 0.0567 -
Nov 10, 2023 0.0567 0.0567 0.0567 0.0567 0.0567 -
Nov 9, 2023 0.0567 0.0567 0.0567 0.0567 0.0567 -
Nov 8, 2023 0.0567 0.0567 0.0567 0.0567 0.0567 -
Nov 7, 2023 0.0567 0.0567 0.0567 0.0567 0.0567 -
Nov 6, 2023 0.0250 0.0567 0.0250 0.0567 0.0567 32,700
Nov 3, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Nov 2, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Nov 1, 2023 0.0373 0.0600 0.0373 0.0600 0.0600 10,000
Oct 31, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 30, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 400
Oct 27, 2023 0.0368 0.0368 0.0368 0.0368 0.0368 -
Oct 26, 2023 0.0368 0.0368 0.0368 0.0368 0.0368 -
Oct 25, 2023 0.0368 0.0368 0.0368 0.0368 0.0368 -
Oct 24, 2023 0.0368 0.0368 0.0368 0.0368 0.0368 -
Oct 23, 2023 0.0368 0.0368 0.0368 0.0368 0.0368 -

Related Tickers