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 (%)
Jul 25, 2022
6.020
0
+0.02(+0.33%)
Jul 22, 2022
6.000
6.000
6.000
6.000
335
-0.64(-9.64%)
Jul 21, 2022
6.640
6.640
6.640
6.640
201
-0.62(-8.48%)
Jul 18, 2022
7.255
47
+1.96(+36.89%)
Jul 15, 2022
5.300
5.300
5.300
5.300
127
+0.79(+17.52%)
Jul 14, 2022
4.470
4.630
4.300
4.510
1,801
-0.16(-3.43%)
Jul 13, 2022
4.880
4.960
4.670
4.670
2,401
-0.59(-11.16%)
Jul 12, 2022
5.240
5.310
5.240
5.257
2,115
-0.58(-9.98%)
Jul 08, 2022
5.840
5
+0.74(+14.51%)
Jul 07, 2022
5.100
5.100
5.100
5.100
110
+0.14(+2.82%)
Jul 06, 2022
4.910
4.960
4.638
4.960
31,426
+0.35(+7.59%)
Jul 05, 2022
4.960
4.960
4.610
4.610
2,728
-0.86(-15.72%)
Jul 01, 2022
5.510
5.510
5.250
5.470
2,471
-0.21(-3.70%)
Jun 30, 2022
5.100
5.680
4.890
5.680
5,682
-0.44(-7.19%)
Jun 29, 2022
6.090
6.230
6.090
6.120
1,406
-0.53(-7.97%)
Jun 28, 2022
6.650
6.650
6.650
6.650
3,000
+0.00(+0.00%)
Jun 27, 2022
6.610
6.650
6.580
6.650
1,891
+0.07(+1.06%)
Jun 24, 2022
6.580
6.580
6.580
6.580
160
+0.01(+0.15%)
Jun 23, 2022
6.570
6.570
6.570
6.570
43,701
+0.02(+0.31%)
Jun 22, 2022
6.660
6.660
6.550
6.550
49,626
-0.03(-0.46%)
Jun 21, 2022
6.980
6.980
6.580
6.580
51,707
+0.60(+10.03%)
Jun 17, 2022
5.980
5.980
5.980
5.980
103,472
+0.47(+8.53%)
Jun 16, 2022
6.130
6.130
5.510
5.510
78,131
-0.75(-12.05%)
Jun 14, 2022
6.265
103,535
+0.00(+0.08%)
Jun 13, 2022
6.730
7.000
6.260
6.260
159,678
-1.27(-16.84%)
Jun 10, 2022
7.605
7.606
7.528
7.528
106,246
-0.75(-9.03%)
Jun 09, 2022
8.275
8.275
8.275
8.275
48,544
-0.66(-7.44%)
Jun 07, 2022
8.940
42,477
+0.15(+1.71%)
May 31, 2022
8.790
944
+0.17(+1.97%)
May 27, 2022
8.620
8.620
8.620
8.620
175
+0.27(+3.23%)
May 26, 2022
8.280
8.350
8.280
8.350
28,573
+0.35(+4.37%)
May 24, 2022
8.000
55
-0.05(-0.62%)
May 20, 2022
8.050
11,565
-1.17(-12.69%)
May 17, 2022
9.220
66
+0.26(+2.90%)
May 13, 2022
8.960
18
+0.22(+2.52%)
May 12, 2022
8.250
8.740
8.250
8.740
6,550
-0.04(-0.46%)
May 10, 2022
8.780
2
-0.36(-3.94%)
May 09, 2022
9.440
10.04
9.140
9.140
3,928
-1.31(-12.54%)
May 06, 2022
10.45
10.69
10.45
10.45
301
-0.55(-5.00%)
May 05, 2022
11.00
11.00
11.00
11.00
170
+0.22(+2.04%)
May 02, 2022
10.78
0
-0.05(-0.46%)
Apr 28, 2022
10.83
88,315
-0.46(-4.08%)
Apr 22, 2022
11.29
36,686
-0.22(-1.89%)
Apr 21, 2022
11.51
11.51
11.51
11.51
217
+0.33(+2.93%)
Apr 14, 2022
11.18
0
+0.43(+4.00%)
Apr 12, 2022
10.75
60
+0.02(+0.19%)
Apr 11, 2022
10.86
10.86
10.73
10.73
311
-2.69(-20.04%)
Apr 05, 2022
13.42
8
-0.07(-0.52%)
Mar 31, 2022
13.49
65
+0.19(+1.43%)
Mar 30, 2022
13.50
13.57
13.30
13.30
10,000
+0.41(+3.18%)
Mar 29, 2022
12.89
12.89
12.89
12.89
604
+0.43(+3.45%)
Mar 25, 2022
12.46
21
+0.15(+1.22%)
Mar 23, 2022
12.31
38
-0.51(-3.98%)
Mar 22, 2022
12.82
12.82
12.82
12.82
300
+0.38(+3.05%)
Mar 21, 2022
12.23
12.44
12.23
12.44
9,300
+1.73(+16.15%)
Mar 15, 2022
10.71
55
-0.29(-2.64%)
Mar 10, 2022
11.00
51
+1.00(+10.00%)
Mar 07, 2022
10.00
54,764
-0.46(-4.40%)
Mar 04, 2022
10.59
11.22
10.46
10.46
1,045
-1.14(-9.83%)
Mar 03, 2022
12.66
12.66
11.60
11.60
1,600
-0.90(-7.20%)
Mar 02, 2022
12.32
12.50
12.32
12.50
93,796
-0.35(-2.72%)
Mar 01, 2022
12.35
12.85
12.28
12.85
138,481
-1.50(-10.45%)
Feb 28, 2022
14.15
14.35
14.15
14.35
234
+0.37(+2.65%)
Feb 25, 2022
13.98
13.98
13.98
13.98
125
-0.02(-0.14%)
Feb 23, 2022
14.00
1,626
-2.25(-13.85%)
Feb 16, 2022
16.25
53
-0.39(-2.34%)
Feb 15, 2022
16.64
16.64
16.64
16.64
33,860
+0.89(+5.65%)
Feb 14, 2022
15.75
15.75
15.75
15.75
35,201
-0.17(-1.07%)
Feb 11, 2022
15.20
15.92
15.20
15.92
23,309
+1.19(+8.08%)
Feb 08, 2022
14.73
0
-0.37(-2.45%)
Feb 04, 2022
15.10
37
-1.17(-7.18%)
Jan 31, 2022
16.27
18,796
+0.66(+4.22%)
Jan 28, 2022
15.61
15.61
15.61
15.61
39,797
-0.38(-2.37%)
Jan 27, 2022
15.99
15.99
15.99
15.99
28,578
-0.02(-0.13%)
Jan 25, 2022
16.01
26,693
+0.96(+6.38%)
Jan 24, 2022
16.51
16.51
15.00
15.05
76,216
-2.33(-13.41%)
Jan 21, 2022
17.38
17.38
17.38
17.38
26,695
-0.37(-2.08%)
Jan 20, 2022
17.75
17.75
17.75
17.75
2,923
-0.04(-0.22%)
Jan 18, 2022
17.79
35
-1.83(-9.33%)
Jan 12, 2022
19.62
0
+1.03(+5.54%)
Jan 10, 2022
18.59
18.59
18.59
146
-0.70(-3.63%)
Jan 07, 2022
19.73
19.73
19.29
19.29
862
+1.01(+5.53%)
Jan 06, 2022
18.28
18.28
18.28
18.28
550
+0.04(+0.22%)
Jan 05, 2022
18.24
18.24
18.24
18.24
225
-0.26(-1.41%)
Jan 04, 2022
18.91
18.91
18.50
18.50
10,234
+0.07(+0.35%)
Jan 03, 2022
18.24
18.43
18.24
18.43
206
+0.39(+2.16%)
Dec 31, 2021
18.05
18.05
18.05
18.05
250
+0.31(+1.72%)
Dec 28, 2021
17.74
17.74
17.74
88
+0.27(+1.55%)
Dec 23, 2021
17.47
17.47
17.47
110
+0.47(+2.76%)
Dec 22, 2021
17.10
17.10
17.00
17.00
440
+0.20(+1.19%)
Dec 21, 2021
16.82
16.82
16.80
16.80
3,450
+0.95(+5.99%)
Dec 20, 2021
16.41
16.70
15.85
15.85
23,151
-0.60(-3.65%)
Dec 16, 2021
16.45
16.45
16.45
0
+1.27(+8.37%)
Dec 15, 2021
15.46
15.46
15.18
15.18
8,950
-0.22(-1.43%)
Dec 14, 2021
15.65
15.66
15.40
15.40
3,451
-0.90(-5.52%)
Dec 13, 2021
17.14
17.14
15.90
16.30
14,498
-1.95(-10.71%)
Dec 08, 2021
18.25
18.25
18.25
20
-0.67(-3.51%)
Dec 07, 2021
18.92
18.92
18.92
18.92
125
+0.77(+4.24%)
Dec 06, 2021
17.77
18.15
17.34
18.15
13,998
-0.45(-2.44%)
Dec 03, 2021
18.60
18.60
18.60
18.60
210,443
-1.81(-8.87%)
Dec 01, 2021
20.41
20.41
20.41
70
+1.12(+5.83%)
Nov 30, 2021
19.08
19.29
19.08
19.29
1,804
-0.29(-1.48%)
Nov 29, 2021
19.62
19.62
19.58
19.58
1,830
+0.20(+1.03%)
Nov 26, 2021
19.38
19.38
19.38
19.38
1,200
-1.00(-4.88%)
Nov 24, 2021
20.78
21.00
20.38
20.38
1,484
-0.91(-4.25%)
Nov 23, 2021
21.54
21.54
21.00
21.28
694
-0.27(-1.23%)
Nov 22, 2021
21.55
21.55
21.00
21.55
5,225
+0.36(+1.68%)
Nov 19, 2021
21.19
21.19
21.19
21.19
324
-0.73(-3.33%)
Nov 18, 2021
21.92
21.92
21.92
21.92
137
-0.64(-2.84%)
Nov 17, 2021
22.56
22.56
22.56
22.56
2,128
+0.81(+3.72%)
Nov 16, 2021
21.22
21.75
21.22
21.75
2,152
+0.41(+1.92%)
Nov 11, 2021
21.34
21.34
21.34
20
-2.16(-9.19%)
Nov 09, 2021
23.50
23.50
23.50
23.50
370
-0.69(-2.85%)
Nov 08, 2021
24.19
24.19
23.50
24.19
332
+0.19(+0.79%)
Nov 04, 2021
24.00
24.00
24.00
55
+0.00(+0.00%)
Nov 03, 2021
24.00
24.00
24.00
24.00
2,097
+0.84(+3.62%)
Nov 02, 2021
23.06
23.16
23.06
23.16
5,360
+0.11(+0.49%)
Nov 01, 2021
23.27
23.27
23.05
23.05
615
-0.80(-3.36%)
Oct 25, 2021
23.85
23.85
23.85
0
+0.36(+1.54%)
Oct 22, 2021
24.29
24.29
23.49
23.49
795
-0.51(-2.13%)
Oct 21, 2021
24.50
24.50
24.00
24.00
1,143
+0.64(+2.75%)
Oct 20, 2021
23.36
23.36
23.36
23.36
5,007
-0.02(-0.09%)
Oct 19, 2021
23.38
23.38
23.38
23.38
430
-1.97(-7.78%)
Oct 15, 2021
25.35
25.35
25.35
3
+1.86(+7.92%)
Oct 12, 2021
23.49
23.49
23.49
0
+0.13(+0.56%)
Oct 11, 2021
23.03
23.36
23.03
23.36
515
-0.32(-1.35%)
Oct 08, 2021
24.25
24.98
23.68
23.68
700
+1.46(+6.57%)
Oct 06, 2021
22.22
22.22
22.22
136
-1.78(-7.42%)
Oct 05, 2021
24.07
24.16
24.00
24.00
17,735
-2.00(-7.69%)
Sep 30, 2021
26.00
26.00
26.00
13
-1.50(-5.45%)
Sep 27, 2021
27.50
27.50
27.50
15
+1.75(+6.80%)
Sep 24, 2021
25.75
25.75
25.75
25.75
309
-1.60(-5.85%)
Sep 23, 2021
27.35
27.35
27.35
27.35
100
+1.62(+6.30%)
Sep 22, 2021
25.73
25.73
25.73
25.73
100
+0.98(+3.96%)
Sep 20, 2021
24.75
24.75
24.75
0
-1.25(-4.81%)
Sep 17, 2021
26.00
26.00
26.00
26.00
163
+0.40(+1.56%)
Sep 16, 2021
25.60
27.14
25.60
25.60
340
+0.10(+0.39%)
Sep 15, 2021
25.50
25.50
25.50
25.50
520
-0.99(-3.74%)
Sep 14, 2021
26.00
26.49
26.00
26.49
337
-0.17(-0.64%)
Sep 10, 2021
26.66
26.66
26.66
5
-0.04(-0.15%)
Sep 09, 2021
25.94
26.70
25.94
26.70
360
+0.85(+3.29%)
Sep 08, 2021
25.85
25.85
25.85
25.85
2,026
-1.49(-5.47%)
Sep 07, 2021
27.34
27.34
27.34
27.34
110
-0.46(-1.64%)
Sep 02, 2021
27.80
27.80
27.80
0
+0.80(+2.96%)
Aug 31, 2021
27.00
27.00
27.00
81
+0.00(+0.00%)
Aug 25, 2021
27.00
27.00
27.00
6
+0.80(+3.07%)
Aug 20, 2021
26.20
26.20
26.20
80
-0.80(-2.98%)
Aug 19, 2021
27.56
27.56
27.00
27.00
407
-1.24(-4.39%)
Aug 18, 2021
28.24
28.24
28.24
28.24
914
-0.81(-2.79%)
Aug 13, 2021
29.05
29.05
29.05
82
+0.77(+2.73%)
Aug 12, 2021
28.25
28.28
28.25
28.28
1,603
+0.03(+0.10%)
Aug 11, 2021
27.85
28.25
27.85
28.25
300
+0.42(+1.51%)
Aug 06, 2021
27.83
27.83
27.83
52
+0.13(+0.47%)
Aug 05, 2021
27.59
27.70
27.59
27.70
600
+0.39(+1.45%)
Aug 04, 2021
26.91
27.30
26.91
27.30
1,000
-0.70(-2.48%)
Aug 03, 2021
28.00
28.00
28.00
28.00
156
+0.85(+3.13%)
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
.