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
)
2.120
-0.040 (-1.85%)
Streaming Delayed Price
Updated: 2:17 PM EDT, Jun 7, 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, 2023
2.500
2.575
2.500
2.575
2,026
-0.04(-1.42%)
Oct 30, 2023
2.612
2.612
2.612
2.612
162
+0.05(+1.77%)
Oct 26, 2023
2.567
0
+0.06(+2.25%)
Oct 24, 2023
2.510
5
-0.30(-10.60%)
Oct 23, 2023
2.808
2.808
2.808
2.808
318
+0.02(+0.63%)
Oct 20, 2023
2.640
2.790
2.640
2.790
3,685
-0.10(-3.46%)
Oct 19, 2023
2.890
2.890
2.890
2.890
100
-0.01(-0.34%)
Oct 16, 2023
2.900
22
+0.00(+0.00%)
Oct 13, 2023
2.900
2.900
2.900
2.900
111
-0.20(-6.45%)
Oct 10, 2023
3.100
16
+0.10(+3.42%)
Oct 09, 2023
2.998
2.998
2.998
2.998
165
-0.06(-1.88%)
Oct 05, 2023
3.055
2
-0.38(-10.93%)
Sep 29, 2023
3.430
50
+0.18(+5.54%)
Sep 27, 2023
3.250
0
-0.10(-2.99%)
Sep 26, 2023
3.220
3.350
3.220
3.350
2,253
+0.26(+8.41%)
Sep 25, 2023
3.310
3.090
3.090
3.090
4,519
-0.41(-11.71%)
Sep 21, 2023
3.500
1,450
-0.35(-9.09%)
Sep 20, 2023
3.850
3.850
3.850
3.850
500
+0.25(+6.94%)
Sep 18, 2023
3.600
0
-0.60(-14.39%)
Sep 13, 2023
4.205
100
+0.04(+0.96%)
Sep 12, 2023
4.165
4.165
4.165
4.165
203
-0.10(-2.46%)
Sep 08, 2023
4.270
0
-0.08(-1.84%)
Sep 06, 2023
4.350
5
+0.01(+0.23%)
Sep 05, 2023
4.500
4.500
4.340
4.340
4,299
-0.06(-1.36%)
Aug 30, 2023
4.400
4
-0.23(-4.97%)
Aug 29, 2023
4.450
4.630
4.450
4.630
1,700
+0.33(+7.67%)
Aug 28, 2023
4.490
4.490
4.300
4.300
485
+0.01(+0.23%)
Aug 24, 2023
4.290
0
+0.13(+3.12%)
Aug 23, 2023
4.150
4.160
4.150
4.160
3,125
+0.13(+3.23%)
Aug 22, 2023
4.030
4.030
4.030
4.030
5,000
+0.03(+0.75%)
Aug 18, 2023
4.000
0
-0.50(-11.11%)
Aug 16, 2023
4.500
0
+0.30(+7.14%)
Aug 15, 2023
4.060
4.200
4.060
4.200
1,650
+0.00(+0.00%)
Aug 14, 2023
4.200
4.200
4.200
4.200
690
-0.25(-5.62%)
Aug 10, 2023
4.450
25
-0.20(-4.30%)
Aug 09, 2023
4.650
4.650
4.650
4.650
100
+0.02(+0.32%)
Aug 08, 2023
4.600
4.635
4.600
4.635
425
-0.04(-0.96%)
Aug 07, 2023
4.700
4.700
4.680
4.680
1,037
+0.08(+1.66%)
Aug 04, 2023
4.890
4.890
4.510
4.603
2,805
-0.14(-2.88%)
Aug 02, 2023
4.740
0
-0.04(-0.84%)
Aug 01, 2023
4.780
4.780
4.780
4.780
250
+0.00(+0.00%)
Jul 31, 2023
5.000
5.000
4.780
4.780
6,004
-0.09(-1.85%)
Jul 28, 2023
4.870
4.870
4.870
4.870
171
+0.26(+5.56%)
Jul 27, 2023
4.800
4.900
4.613
4.613
2,334
+0.23(+5.33%)
Jul 26, 2023
4.380
4.380
4.250
4.380
765
-0.17(-3.74%)
Jul 25, 2023
4.535
4.550
4.535
4.550
15,844
+0.17(+3.79%)
Jul 24, 2023
4.384
4.384
4.384
4.384
100
-0.24(-5.21%)
Jul 21, 2023
4.590
4.650
4.590
4.625
1,903
+0.21(+4.88%)
Jul 19, 2023
4.410
59
+0.07(+1.61%)
Jul 18, 2023
4.370
4.370
4.340
4.340
2,985
+0.01(+0.35%)
Jul 17, 2023
4.290
4.340
4.290
4.325
3,064
+0.12(+2.98%)
Jul 14, 2023
4.145
4.200
4.145
4.200
1,348
-0.02(-0.47%)
Jul 13, 2023
4.220
4.360
4.220
4.220
2,030
+0.07(+1.69%)
Jul 12, 2023
4.185
4.185
4.150
4.150
759
-0.02(-0.48%)
Jul 11, 2023
4.160
4.170
4.160
4.170
3,150
-0.32(-7.13%)
Jul 10, 2023
4.490
4.490
4.490
4.490
2,693
+0.12(+2.75%)
Jul 07, 2023
4.275
4.370
4.010
4.370
7,381
+0.22(+5.30%)
Jul 06, 2023
4.430
4.430
4.050
4.150
4,923
-0.40(-8.79%)
Jul 05, 2023
4.550
4.550
4.550
4.550
966
-0.01(-0.22%)
Jul 03, 2023
4.513
4.580
4.372
4.560
3,923
-0.20(-4.20%)
Jun 30, 2023
4.550
4.760
4.543
4.760
4,478
+0.40(+9.17%)
Jun 28, 2023
4.360
0
-0.05(-1.13%)
Jun 27, 2023
4.367
4.410
4.260
4.410
8,406
-0.30(-6.37%)
Jun 26, 2023
4.880
4.900
4.570
4.710
11,411
+0.57(+13.77%)
Jun 23, 2023
4.140
4.140
4.140
4.140
2,040
-0.11(-2.59%)
Jun 22, 2023
4.420
4.420
4.250
4.250
1,542
+0.31(+7.87%)
Jun 21, 2023
4.100
4.100
3.930
3.940
1,110
-0.07(-1.75%)
Jun 20, 2023
3.950
4.010
3.850
4.010
42,316
-0.08(-1.96%)
Jun 16, 2023
3.900
4.090
3.790
4.090
8,902
+0.23(+6.10%)
Jun 15, 2023
3.760
3.920
3.750
3.855
9,433
+0.96(+33.39%)
May 05, 2023
2.890
20
+0.04(+1.40%)
May 04, 2023
2.850
2.850
2.850
2.850
101
+0.15(+5.56%)
May 03, 2023
2.759
2.759
2.700
2.700
854
-0.10(-3.57%)
May 02, 2023
2.850
2.850
2.800
2.800
1,940
-0.11(-3.78%)
Apr 28, 2023
2.910
18
-0.14(-4.59%)
Apr 27, 2023
3.050
3.050
3.050
3.050
184
+0.11(+3.74%)
Apr 24, 2023
2.940
10
+0.04(+1.38%)
Apr 21, 2023
2.920
2.920
2.900
2.900
2,750
+0.05(+1.84%)
Apr 19, 2023
2.848
0
-0.18(-6.02%)
Apr 17, 2023
3.030
122
+0.15(+5.21%)
Apr 13, 2023
2.880
27
-0.20(-6.49%)
Apr 12, 2023
2.990
3.080
2.990
3.080
400
+0.42(+15.79%)
Apr 10, 2023
2.660
0
-0.05(-1.85%)
Apr 05, 2023
2.710
55
-0.14(-4.91%)
Apr 04, 2023
2.850
2.850
2.850
2.850
3,544
-0.02(-0.70%)
Apr 03, 2023
2.892
2.960
2.870
2.870
37,436
-0.06(-2.05%)
Mar 31, 2023
2.924
2.930
2.900
2.930
1,250
+0.17(+6.07%)
Mar 30, 2023
2.762
2.762
2.762
2.762
2,905
-0.26(-8.53%)
Mar 28, 2023
3.020
12
+0.33(+12.15%)
Mar 27, 2023
2.670
2.710
2.670
2.693
2,180
+0.02(+0.85%)
Mar 24, 2023
2.670
2.670
2.670
2.670
2,129
-0.08(-2.73%)
Mar 23, 2023
2.730
2.745
2.730
2.745
1,690
-0.05(-1.79%)
Mar 22, 2023
2.850
2.850
2.795
2.795
2,238
-0.02(-0.71%)
Mar 21, 2023
2.910
2.910
2.815
2.815
841
-0.06(-2.26%)
Mar 17, 2023
2.880
105
-0.03(-1.03%)
Mar 16, 2023
2.910
3.020
2.910
2.910
2,428
-0.17(-5.52%)
Mar 15, 2023
2.770
3.080
2.770
3.080
400
+0.20(+6.94%)
Mar 13, 2023
2.880
10
-0.20(-6.49%)
Mar 10, 2023
2.900
3.080
2.880
3.080
2,077
-0.09(-2.84%)
Mar 09, 2023
3.320
3.320
3.170
3.170
4,666
-0.30(-8.58%)
Mar 08, 2023
3.570
3.570
3.450
3.467
2,206
+0.02(+0.51%)
Mar 07, 2023
3.680
3.680
3.450
3.450
22,684
-0.01(-0.29%)
Mar 06, 2023
3.470
3.500
3.170
3.460
24,607
+0.53(+18.09%)
Mar 03, 2023
2.900
2.930
2.880
2.930
426,334
+0.19(+6.94%)
Mar 02, 2023
2.600
2.740
2.570
2.740
362,620
+0.17(+6.61%)
Mar 01, 2023
2.730
2.730
2.525
2.570
4,796
+0.07(+2.80%)
Feb 28, 2023
2.450
2.550
2.450
2.500
509,275
-0.01(-0.40%)
Feb 27, 2023
2.453
2.510
2.450
2.510
507,056
+0.12(+5.02%)
Feb 24, 2023
2.390
2.390
2.390
2.390
246,749
-0.01(-0.59%)
Feb 23, 2023
2.330
2.404
2.330
2.404
173,773
+0.02(+0.81%)
Feb 22, 2023
2.340
2.385
2.340
2.385
285,321
+0.07(+3.25%)
Feb 21, 2023
2.310
2.420
2.310
2.310
502,230
-0.02(-0.86%)
Feb 17, 2023
2.330
2.330
2.330
2.330
379,339
+0.00(+0.00%)
Feb 16, 2023
2.330
2.330
2.330
2.330
166,030
-0.07(-2.92%)
Feb 15, 2023
2.510
2.510
2.400
2.400
114,840
+0.02(+0.84%)
Feb 14, 2023
2.380
2.380
2.380
2.380
45,202
-0.01(-0.34%)
Feb 13, 2023
2.388
2.388
2.388
2.388
4,012
+0.47(+24.38%)
Feb 06, 2023
1.920
14
-0.33(-14.67%)
Feb 03, 2023
2.250
2.250
2.250
2.250
4,000
+0.30(+15.38%)
Feb 02, 2023
1.950
1.950
1.950
1.950
350
+0.03(+1.56%)
Jan 25, 2023
1.920
0
-0.07(-3.52%)
Jan 20, 2023
1.990
6
-0.25(-11.16%)
Jan 18, 2023
2.240
37
+0.35(+18.52%)
Jan 11, 2023
1.890
68
-0.05(-2.58%)
Jan 09, 2023
1.940
75
+0.14(+7.78%)
Jan 06, 2023
1.800
1.800
1.800
1.800
2,000
-0.10(-5.26%)
Jan 05, 2023
1.900
1.900
1.900
1.900
4,220
+0.14(+7.95%)
Dec 30, 2022
1.760
0
-0.14(-7.37%)
Dec 29, 2022
1.770
1.927
1.770
1.900
2,664
+0.09(+5.26%)
Dec 28, 2022
1.860
1.860
1.750
1.805
212,754
+0.06(+3.44%)
Dec 27, 2022
1.745
1.745
1.745
1.745
175
-0.03(-1.97%)
Dec 23, 2022
1.789
1.789
1.780
1.780
223,720
-0.04(-2.20%)
Dec 22, 2022
1.850
1.850
1.820
1.820
418,773
-0.13(-6.67%)
Dec 21, 2022
2.000
2.000
1.950
1.950
539,858
+0.05(+2.63%)
Dec 20, 2022
1.900
1.972
1.900
1.900
247,910
-0.29(-13.24%)
Dec 19, 2022
2.190
2.190
2.190
2.190
500
+0.02(+0.92%)
Dec 15, 2022
2.170
8
+0.17(+8.50%)
Dec 14, 2022
2.000
2.000
2.000
2.000
412
-0.07(-3.38%)
Dec 13, 2022
1.920
2.070
1.920
2.070
2,996
+0.20(+10.96%)
Dec 12, 2022
1.808
1.865
1.790
1.865
950
+0.34(+21.93%)
Dec 07, 2022
1.530
0
-0.14(-8.57%)
Dec 06, 2022
1.700
1.700
1.673
1.673
1,124
-0.11(-5.98%)
Dec 05, 2022
1.780
1.780
1.780
1.780
184
+0.03(+2.01%)
Dec 02, 2022
1.677
1.745
1.610
1.745
2,115
+0.22(+14.05%)
Dec 01, 2022
1.530
1.530
1.530
1.530
200
-0.01(-0.64%)
Nov 30, 2022
1.560
1.560
1.540
1.540
9,337
+0.04(+3.00%)
Nov 28, 2022
1.495
5
-0.11(-7.14%)
Nov 25, 2022
1.610
1.610
1.610
1.610
100
+0.08(+5.23%)
Nov 22, 2022
1.530
0
-0.11(-6.70%)
Nov 18, 2022
1.640
0
+0.14(+9.33%)
Nov 17, 2022
1.500
1.500
1.500
1.500
1,050
+0.00(+0.00%)
Nov 16, 2022
1.545
1.545
1.500
1.500
1,002
-0.14(-8.54%)
Nov 15, 2022
1.630
1.640
1.550
1.640
3,312
+0.04(+2.50%)
Nov 14, 2022
1.650
1.770
1.600
1.600
13,941
-0.20(-11.11%)
Nov 11, 2022
1.800
1.800
1.800
1.800
1,301
+0.03(+1.69%)
Nov 10, 2022
1.940
1.940
1.770
1.770
2,818
+0.09(+5.17%)
Nov 09, 2022
1.510
1.683
1.510
1.683
782
-0.02(-1.00%)
Nov 08, 2022
1.600
1.725
1.600
1.700
10,692
+0.20(+13.33%)
Nov 07, 2022
1.450
1.500
1.450
1.500
2,000
+0.17(+12.78%)
Nov 04, 2022
1.330
1.330
1.330
1.330
500
+0.11(+9.24%)
Nov 03, 2022
1.140
1.218
1.090
1.218
1,201
+0.22(+21.75%)
Nov 02, 2022
1.130
1.130
1.000
1.000
16,557
-0.16(-13.90%)
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
.