Alamos Gold Inc Warrants (OP: AMGDF )
1.960
-0.090
(-4.39%)
Streaming Delayed Price
Updated: 3:36 PM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2021 | 26.50 | 26.50 | 26.50 | 26.50 | 439 | -0.60(-2.21%) |
| Jul 29, 2021 | 27.02 | 27.10 | 27.02 | 27.10 | 440 | +0.77(+2.92%) |
| Jul 26, 2021 | 26.33 | 26.33 | 26.33 | 120 | +0.02(+0.08%) | |
| Jul 22, 2021 | 26.31 | 26.31 | 26.31 | 78 | +2.93(+12.52%) | |
| Jul 20, 2021 | 23.38 | 23.38 | 23.38 | 396 | +0.28(+1.23%) | |
| Jul 19, 2021 | 23.24 | 23.24 | 23.10 | 23.10 | 19,394 | -3.11(-11.87%) |
| Jul 09, 2021 | 26.21 | 26.21 | 26.21 | 76 | +0.72(+2.82%) | |
| Jul 06, 2021 | 25.49 | 25.49 | 25.49 | 6 | -1.46(-5.42%) | |
| Jul 01, 2021 | 26.95 | 26.95 | 26.95 | 76 | +1.50(+5.89%) | |
| Jun 29, 2021 | 25.45 | 25.45 | 25.45 | 2 | +0.31(+1.23%) | |
| Jun 28, 2021 | 25.14 | 25.14 | 25.14 | 25.14 | 559 | -0.48(-1.87%) |
| Jun 24, 2021 | 25.62 | 25.62 | 25.62 | 57 | -0.38(-1.46%) | |
| Jun 23, 2021 | 26.00 | 26.00 | 25.75 | 26.00 | 887 | +0.00(+0.00%) |
| Jun 22, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 348 | -0.08(-0.31%) |
| Jun 18, 2021 | 26.08 | 26.08 | 26.08 | 0 | -1.18(-4.32%) | |
| Jun 17, 2021 | 27.26 | 27.26 | 27.26 | 27.26 | 255 | +0.00(+0.00%) |
| Jun 15, 2021 | 27.26 | 27.26 | 27.26 | 29 | -1.98(-6.77%) | |
| Jun 14, 2021 | 29.24 | 29.24 | 29.24 | 29.24 | 335 | -2.00(-6.40%) |
| Jun 07, 2021 | 31.24 | 31.24 | 31.24 | 110,800 | +1.24(+4.13%) | |
| Jun 04, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 680 | -0.09(-0.30%) |
| Jun 03, 2021 | 30.01 | 30.09 | 29.93 | 30.09 | 1,310 | +0.09(+0.30%) |
| Jun 02, 2021 | 29.37 | 30.00 | 29.37 | 30.00 | 854 | +1.10(+3.81%) |
| Jun 01, 2021 | 28.70 | 28.90 | 28.70 | 28.90 | 237 | -1.10(-3.67%) |
| May 28, 2021 | 29.75 | 30.00 | 29.02 | 30.00 | 681 | +0.34(+1.13%) |
| May 27, 2021 | 28.80 | 30.34 | 28.80 | 29.66 | 1,723 | +1.96(+7.09%) |
| May 26, 2021 | 27.70 | 27.70 | 27.70 | 27.70 | 1,075 | +0.00(+0.00%) |
| May 25, 2021 | 28.00 | 28.00 | 27.41 | 27.70 | 1,727 | +1.20(+4.53%) |
| May 24, 2021 | 26.46 | 26.64 | 26.44 | 26.50 | 1,332 | -0.03(-0.11%) |
| May 20, 2021 | 26.53 | 26.53 | 26.53 | 22 | -0.47(-1.74%) | |
| May 17, 2021 | 27.00 | 27.00 | 27.00 | 53 | +0.63(+2.39%) | |
| May 13, 2021 | 26.37 | 26.37 | 26.37 | 60 | -0.22(-0.83%) | |
| May 11, 2021 | 26.59 | 26.59 | 26.59 | 125 | +0.14(+0.53%) | |
| May 10, 2021 | 26.22 | 26.45 | 26.20 | 26.45 | 2,765 | +0.73(+2.84%) |
| May 07, 2021 | 25.72 | 25.72 | 25.72 | 25.72 | 351 | -0.50(-1.91%) |
| May 06, 2021 | 27.78 | 27.78 | 26.22 | 26.22 | 4,756 | +0.22(+0.85%) |
| May 05, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 4,341 | +0.10(+0.39%) |
| May 04, 2021 | 25.90 | 26.10 | 25.90 | 25.90 | 1,704 | -1.53(-5.58%) |
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.
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.