Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alamos Gold Inc Warrants
(OP:
AMGDF
)
1.900
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 3, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
5.100
5.100
5.100
5.100
2,000
-0.42(-7.60%)
Oct 30, 2019
5.520
5.520
5.520
23
+0.00(+0.00%)
Oct 29, 2019
5.520
5.520
5.520
5.520
2,018
-0.08(-1.44%)
Oct 25, 2019
5.600
5.600
5.600
0
+0.00(+0.00%)
Oct 18, 2019
5.600
5.600
5.600
0
+0.00(+0.00%)
Oct 17, 2019
5.600
5.600
5.600
22
+0.00(+0.00%)
Oct 16, 2019
5.600
5.600
5.600
5
+0.00(+0.00%)
Oct 14, 2019
5.600
5.600
5.600
0
-0.22(-3.78%)
Oct 11, 2019
5.820
5.820
5.820
5.820
1,000
+0.59(+11.28%)
Oct 10, 2019
5.230
5.230
5.230
5.230
100
-0.27(-4.91%)
Oct 09, 2019
5.440
5.500
5.440
5.500
1,250
+0.00(+0.00%)
Oct 08, 2019
5.700
5.700
5.500
5.500
17,790
-0.30(-5.17%)
Oct 07, 2019
5.800
5.800
5.800
21
+0.00(+0.00%)
Oct 04, 2019
5.800
5.800
5.800
19
+0.00(+0.00%)
Oct 02, 2019
5.800
5.800
5.800
0
-0.48(-7.64%)
Oct 01, 2019
6.280
6.280
6.280
6.280
510
-0.23(-3.53%)
Sep 30, 2019
6.510
6.510
6.510
6.510
2,200
-0.59(-8.31%)
Sep 26, 2019
7.100
7.100
7.100
0
-0.40(-5.33%)
Sep 23, 2019
7.500
7.500
7.500
0
-0.21(-2.72%)
Sep 20, 2019
7.800
7.800
7.710
7.710
600
+0.61(+8.59%)
Sep 19, 2019
7.100
7.100
7.100
7.100
1,395
+0.90(+14.52%)
Sep 11, 2019
6.200
6.200
6.200
0
-0.32(-4.91%)
Sep 06, 2019
6.520
6.520
6.520
0
+0.68(+11.64%)
Sep 04, 2019
5.840
5.840
5.840
0
+0.00(+0.00%)
Sep 03, 2019
5.895
5.900
5.840
5.840
2,714
-0.36(-5.81%)
Aug 29, 2019
6.200
6.200
6.200
0
+0.40(+6.90%)
Aug 28, 2019
5.820
5.820
5.800
5.800
1,900
-0.19(-3.17%)
Aug 27, 2019
5.990
5.990
5.990
75
+0.00(+0.00%)
Aug 26, 2019
5.990
5.990
5.990
5.990
1,000
+0.37(+6.58%)
Aug 21, 2019
5.620
5.620
5.620
0
+0.00(+0.00%)
Aug 20, 2019
5.550
5.620
5.550
5.620
1,250
-0.06(-1.06%)
Aug 16, 2019
5.680
5.680
5.680
0
+0.13(+2.34%)
Aug 15, 2019
5.250
5.550
5.200
5.550
22,050
+0.05(+0.91%)
Aug 14, 2019
5.600
5.600
5.500
5.500
2,550
-0.32(-5.50%)
Aug 13, 2019
5.820
5.820
5.820
5.820
1,500
-0.23(-3.80%)
Aug 09, 2019
6.050
6.050
6.050
0
-0.10(-1.63%)
Aug 08, 2019
6.090
6.150
6.090
6.150
750
+0.49(+8.73%)
Aug 07, 2019
5.656
5.750
5.656
5.656
100,250
+0.06(+1.01%)
Aug 05, 2019
5.600
5.600
5.600
0
-0.21(-3.66%)
Aug 02, 2019
5.930
5.930
5.812
5.812
62,600
-0.36(-5.79%)
Aug 01, 2019
6.140
6.800
5.990
6.170
6,870
+0.12(+1.98%)
Jul 31, 2019
6.150
6.230
6.050
6.050
17,800
-0.75(-11.03%)
Jul 30, 2019
7.000
7.000
6.800
6.800
850
-0.50(-6.85%)
Jul 29, 2019
7.280
7.300
7.280
7.300
2,900
-0.24(-3.18%)
Jul 26, 2019
7.610
7.610
7.540
7.540
600
-0.66(-8.05%)
Jul 25, 2019
8.350
8.350
8.080
8.200
3,551
-1.60(-16.33%)
Jul 24, 2019
9.800
9.800
9.800
9.800
2,305
-2.77(-22.04%)
Jul 22, 2019
12.57
12.57
12.57
0
+0.24(+1.95%)
Jul 17, 2019
12.33
12.33
12.33
0
-0.22(-1.75%)
Jul 09, 2019
12.55
12.55
12.55
0
-0.45(-3.46%)
Jun 27, 2019
13.00
13.00
13.00
0
-0.26(-1.96%)
Jun 24, 2019
13.26
13.26
13.26
0
-0.29(-2.14%)
Jun 21, 2019
13.55
13.55
13.55
60
+0.00(+0.00%)
Jun 20, 2019
13.55
13.55
13.55
551
+0.00(+0.00%)
Jun 18, 2019
13.55
13.55
13.55
0
-0.21(-1.53%)
Jun 12, 2019
13.76
13.76
13.76
0
+0.21(+1.55%)
Jun 11, 2019
13.32
13.55
13.32
13.55
5,222
+2.35(+20.98%)
Jun 07, 2019
11.20
11.20
11.20
0
+0.00(+0.00%)
May 31, 2019
11.20
11.20
11.20
0
-0.10(-0.88%)
May 29, 2019
11.30
11.30
11.30
0
+0.00(+0.00%)
May 24, 2019
11.30
11.30
11.30
11.30
1,000
+0.49(+4.57%)
May 23, 2019
10.81
10.81
10.81
10.81
1,000
-0.69(-6.04%)
May 20, 2019
11.50
11.50
11.50
0
+0.00(+0.00%)
May 17, 2019
11.50
11.50
11.50
11.50
600
+0.81(+7.58%)
May 15, 2019
10.69
10.69
10.69
0
+0.00(+0.00%)
May 14, 2019
10.80
10.80
10.69
10.69
6,090
-0.30(-2.73%)
May 13, 2019
10.99
10.99
10.99
10.99
307
-0.29(-2.57%)
May 10, 2019
11.30
11.30
11.28
11.28
1,900
+0.18(+1.62%)
May 09, 2019
11.50
11.50
11.10
11.10
1,177
-1.20(-9.76%)
May 03, 2019
12.30
12.30
12.30
0
+0.00(+0.00%)
Apr 23, 2019
12.30
12.30
12.30
0
+0.30(+2.50%)
Apr 17, 2019
12.00
12.00
12.00
0
+0.00(+0.00%)
Apr 16, 2019
12.35
12.35
12.00
12.00
516
-0.50(-4.00%)
Apr 15, 2019
12.50
12.50
12.40
12.50
1,100
+0.17(+1.38%)
Apr 11, 2019
12.33
12.33
12.33
0
+2.33(+23.30%)
Apr 10, 2019
12.25
12.25
10.00
10.00
1,754
-2.35(-19.03%)
Apr 09, 2019
12.35
12.35
12.35
12.35
1,025
-1.03(-7.70%)
Apr 08, 2019
13.38
13.38
13.38
9
+0.00(+0.00%)
Apr 05, 2019
13.38
13.38
13.38
13.38
1,000
+0.13(+0.98%)
Apr 02, 2019
13.25
13.25
13.25
0
-0.18(-1.34%)
Apr 01, 2019
13.45
13.45
13.43
13.43
364
+0.23(+1.74%)
Mar 29, 2019
13.20
13.20
13.20
13.20
500
-0.80(-5.71%)
Mar 28, 2019
14.00
14.00
14.00
15
+0.00(+0.00%)
Mar 27, 2019
14.00
14.00
14.00
14.00
100
-0.82(-5.53%)
Mar 26, 2019
14.82
14.82
14.82
12
+0.00(+0.00%)
Mar 25, 2019
14.82
14.82
14.82
10
+0.00(+0.00%)
Mar 22, 2019
14.82
14.82
14.82
14.82
1,000
+0.04(+0.27%)
Mar 21, 2019
14.78
14.78
14.78
14.78
100
-0.22(-1.47%)
Mar 20, 2019
15.00
15.00
15.00
15.00
200
+0.12(+0.81%)
Mar 19, 2019
14.88
15.00
14.88
14.88
2,071
+0.23(+1.57%)
Mar 18, 2019
14.65
14.65
14.65
14.65
300
-1.35(-8.44%)
Mar 15, 2019
16.00
16.00
16.00
16.00
300
+0.25(+1.59%)
Mar 14, 2019
15.71
15.75
15.71
15.75
1,050
-0.06(-0.38%)
Mar 13, 2019
15.75
15.81
15.75
15.81
9,407
+0.71(+4.70%)
Mar 12, 2019
15.10
15.10
15.10
15.10
2,430
-0.42(-2.71%)
Mar 11, 2019
15.35
15.52
15.25
15.52
11,653
+0.53(+3.54%)
Mar 08, 2019
14.99
14.99
14.99
14.99
300
+0.79(+5.56%)
Mar 05, 2019
14.20
14.20
14.20
0
+0.20(+1.43%)
Mar 04, 2019
14.00
14.00
14.00
14.00
152
-0.30(-2.10%)
Mar 01, 2019
14.30
14.40
14.30
14.30
1,500
-0.19(-1.31%)
Feb 28, 2019
14.49
14.49
14.49
14.49
291
-1.58(-9.83%)
Feb 26, 2019
16.07
16.07
16.07
0
+0.00(+0.00%)
Feb 21, 2019
16.07
16.07
16.07
0
+0.22(+1.39%)
Feb 19, 2019
15.85
15.85
15.85
0
-0.00(-0.03%)
Feb 13, 2019
15.85
15.85
15.85
0
+0.00(+0.00%)
Feb 12, 2019
15.85
15.85
15.85
80
+0.00(+0.00%)
Feb 11, 2019
15.85
15.85
15.85
25
+0.00(+0.00%)
Feb 05, 2019
15.85
15.85
15.85
0
-0.64(-3.86%)
Feb 01, 2019
16.49
16.49
16.49
0
+0.49(+3.07%)
Jan 30, 2019
16.00
16.00
16.00
0
+0.10(+0.63%)
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
.