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 (%)
Apr 13, 2017
0.2450
0.2450
0.2450
0
+0.03(+12.75%)
Apr 10, 2017
0.2173
0.2173
0.2173
0
-0.00(-0.28%)
Apr 06, 2017
0.2179
0.2179
0.2179
0
+0.01(+5.93%)
Mar 15, 2017
0.2057
0.2057
0.2057
0
+0.00(+0.10%)
Mar 13, 2017
0.2055
0.2055
0.2055
0
-0.01(-2.79%)
Mar 10, 2017
0.2114
0.2114
0.2114
0.2114
1,571
+0.00(+0.67%)
Mar 06, 2017
0.2100
0.2100
0.2100
0
-0.02(-6.91%)
Mar 03, 2017
0.2256
0.2256
0.2256
0.2256
10,000
+0.00(+1.62%)
Mar 02, 2017
0.2220
0.2220
0.2220
0.2220
625
-0.00(-0.45%)
Mar 01, 2017
0.2230
0.2230
0.2230
0.2230
625
-0.10(-31.38%)
Feb 23, 2017
0.3250
0.3250
0.3250
0
+0.01(+3.83%)
Feb 21, 2017
0.3130
0.3130
0.3130
0
-0.01(-1.82%)
Feb 15, 2017
0.3188
0.3188
0.3188
0
-0.03(-9.43%)
Feb 13, 2017
0.3520
0.3520
0.3520
0
-0.03(-8.57%)
Feb 08, 2017
0.3850
0.3850
0.3850
0
+0.04(+10.89%)
Feb 07, 2017
0.3472
0.3472
0.3472
0.3472
175
+0.01(+2.42%)
Feb 06, 2017
0.3390
0.3390
0.3390
0.3390
300
+0.03(+11.15%)
Feb 02, 2017
0.3050
0.3050
0.3050
0
+0.01(+1.67%)
Jan 26, 2017
0.3000
0.3000
0.3000
0
-0.03(-8.31%)
Jan 25, 2017
0.3272
0.3272
0.3272
0.3272
1,500
+0.00(+1.24%)
Jan 17, 2017
0.3232
0.3232
0.3232
0
+0.01(+2.08%)
Jan 13, 2017
0.3166
0.3166
0.3166
0
-0.06(-15.23%)
Jan 09, 2017
0.3735
0.3735
0.3735
0
+0.02(+4.92%)
Jan 06, 2017
0.3570
0.3570
0.3560
0.3560
5,000
+0.12(+50.21%)
Jan 04, 2017
0.2370
0.2370
0.2370
25
+0.02(+10.75%)
Dec 30, 2016
0.2140
0.2140
0.2140
0
-0.00(-2.19%)
Dec 23, 2016
0.2188
0.2188
0.2188
31
+0.01(+3.70%)
Dec 20, 2016
0.2110
0.2110
0.2110
0
-0.00(-1.77%)
Dec 19, 2016
0.2148
0.2148
0.2148
0.2148
2,500
-0.01(-3.59%)
Dec 16, 2016
0.2228
0.2228
0.2228
0.2228
13,609
-0.06(-22.53%)
Dec 13, 2016
0.2876
0.2876
0.2876
0
+0.05(+18.84%)
Nov 16, 2016
0.2420
0.2420
0.2420
43
-0.06(-20.60%)
Nov 14, 2016
0.3048
0.3048
0.3048
0
+0.00(+1.60%)
Nov 11, 2016
0.3000
0.3000
0.3000
0.3000
4,000
-0.09(-23.43%)
Nov 08, 2016
0.3918
0.3918
0.3918
0
-0.02(-5.59%)
Nov 04, 2016
0.4150
0.4150
0.4150
0
+0.04(+9.59%)
Nov 03, 2016
0.3787
0.3787
0.3787
0.3787
700
-0.12(-23.70%)
Nov 02, 2016
0.4963
0.4963
0.4963
0.4963
1,000
+0.08(+17.83%)
Oct 18, 2016
0.4212
0.4212
0.4212
0
+0.03(+7.72%)
Oct 12, 2016
0.3910
0.3910
0.3910
31
+0.02(+4.55%)
Oct 11, 2016
0.3940
0.3940
0.3740
0.3740
2,050
-0.02(-5.63%)
Oct 05, 2016
0.3963
0.3963
0.3963
0
-0.04(-9.31%)
Oct 03, 2016
0.4370
0.4370
0.4370
0.4370
0
+0.00(+0.00%)
Sep 30, 2016
0.4370
0.4370
0.4370
0.4370
0
+0.00(+0.00%)
Sep 29, 2016
0.4370
0.4370
0.4370
0.4370
0
+0.00(+0.00%)
Sep 28, 2016
0.4370
0.4370
0.4370
0
-0.04(-7.81%)
Sep 27, 2016
0.4740
0.4740
0.4740
0.4740
494
-0.09(-16.02%)
Sep 26, 2016
0.5644
0.5644
0.5644
0.5644
2,001
-0.01(-1.33%)
Sep 20, 2016
0.5720
0.5720
0.5720
0
-0.00(-0.35%)
Sep 14, 2016
0.5740
0.5740
0.5740
0
+0.11(+23.71%)
Sep 12, 2016
0.4640
0.4640
0.4640
0
+0.03(+7.41%)
Sep 06, 2016
0.4320
0.4320
0.4320
0
-0.04(-7.49%)
Sep 02, 2016
0.4670
0.4670
0.4670
0
-0.08(-14.00%)
Aug 29, 2016
0.5430
0.5430
0.5430
0
-0.04(-6.54%)
Aug 26, 2016
0.5810
0.5810
0.5810
0.5810
1,000
+0.08(+17.00%)
Aug 24, 2016
0.4966
0.4966
0.4966
0
-0.10(-17.07%)
Aug 22, 2016
0.5988
0.5988
0.5988
1
+0.01(+2.41%)
Aug 12, 2016
0.5847
0.5847
0.5847
31
-0.00(-0.56%)
Aug 09, 2016
0.5880
0.5880
0.5880
106
-0.06(-9.54%)
Aug 08, 2016
0.5795
0.6500
0.5795
0.6500
1,869
+0.02(+3.88%)
Aug 05, 2016
0.6257
0.6257
0.6257
0.6257
1,500
-0.02(-3.44%)
Aug 04, 2016
0.6610
0.6610
0.6480
0.6480
10,100
+0.00(+0.62%)
Aug 03, 2016
0.6440
0.6440
0.6440
0.6440
156
-0.06(-8.01%)
Aug 02, 2016
0.7534
0.7534
0.7001
0.7001
3,500
-0.05(-7.27%)
Jul 27, 2016
0.7550
0.7550
0.7550
0
+0.01(+1.64%)
Jul 26, 2016
0.7428
0.7428
0.7428
0.7428
1,500
+0.14(+23.22%)
Jul 25, 2016
0.6028
0.6028
0.6028
0.6028
156
+0.05(+8.81%)
Jul 21, 2016
0.5540
0.5540
0.5540
0
-0.00(-0.25%)
Jul 20, 2016
0.5782
0.5782
0.5551
0.5554
25,000
-0.07(-11.42%)
Jul 19, 2016
0.6116
0.6270
0.6116
0.6270
2,225
-0.07(-9.65%)
Jul 18, 2016
0.6940
0.6940
0.6940
0.6940
2,041
-0.03(-3.73%)
Jul 15, 2016
0.6244
0.7209
0.6244
0.7209
2,215
+0.16(+28.66%)
Jul 13, 2016
0.5603
0.5603
0.5603
0
+0.05(+9.26%)
Jul 12, 2016
0.5736
0.5736
0.5128
0.5128
3,437
-0.09(-14.53%)
Jul 11, 2016
0.5890
0.6300
0.5890
0.6000
2,282
+0.02(+2.81%)
Jul 08, 2016
0.5469
0.5940
0.5469
0.5836
5,220
+0.08(+15.34%)
Jul 07, 2016
0.5060
0.5060
0.5060
0.5060
3,262
+0.01(+2.02%)
Jul 05, 2016
0.3840
0.4960
0.3833
0.4960
11,565
+0.11(+28.46%)
Jun 30, 2016
0.3861
0.3861
0.3861
0
+0.01(+2.96%)
Jun 29, 2016
0.3750
0.3750
0.3750
0.3750
2,500
-0.00(-0.95%)
Jun 27, 2016
0.3786
0.3786
0.3786
0
+0.00(+0.69%)
Jun 24, 2016
0.3760
0.3760
0.3760
0.3760
3,000
+0.07(+22.36%)
Jun 22, 2016
0.3073
0.3073
0.3073
2
-0.00(-1.44%)
Jun 16, 2016
0.3118
0.3118
0.3118
2
+0.01(+1.96%)
Jun 14, 2016
0.3058
0.3058
0.3058
0
-0.00(-0.13%)
Jun 13, 2016
0.3062
0.3062
0.3062
0.3062
175
+0.01(+2.07%)
Jun 10, 2016
0.2919
0.3000
0.2919
0.3000
7,375
+0.05(+19.43%)
Jun 09, 2016
0.2512
0.2512
0.2512
0.2512
500
+0.02(+9.08%)
Jun 08, 2016
0.2342
0.2342
0.2303
0.2303
10,000
+0.04(+19.33%)
Jun 06, 2016
0.1930
0.1930
0.1930
0
+0.00(+0.52%)
May 24, 2016
0.1920
0.1920
0.1920
62
-0.01(-3.76%)
May 16, 2016
0.1995
0.1995
0.1995
0
+0.01(+6.12%)
May 13, 2016
0.1880
0.1880
0.1880
0.1880
343
+0.02(+13.25%)
May 12, 2016
0.1660
0.1660
0.1660
0.1660
150
+0.01(+9.21%)
May 09, 2016
0.1520
0.1520
0.1520
0
-0.01(-4.82%)
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
.