Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 0.0866 0.0866 0.0866 0 -0.00(-3.13%)
Aug 21, 2017 0.0894 0.0894 0.0894 0 -0.01(-6.29%)
Aug 09, 2017 0.0954 0.0954 0.0954 94 +0.02(+27.20%)
Aug 07, 2017 0.0750 0.0750 0.0750 0 -0.02(-20.21%)
Jul 20, 2017 0.0940 0.0940 0.0940 0 -0.02(-21.01%)
Jul 12, 2017 0.1190 0.1190 0.1190 93 +0.00(+1.54%)
Jul 03, 2017 0.1172 0.1172 0.1172 0.1172 0 +0.00(+0.00%)
Jun 19, 2017 0.1172 0.1172 0.1172 0 -0.00(-0.17%)
Jun 16, 2017 0.1097 0.1174 0.1097 0.1174 4,000 +0.01(+5.39%)
Jun 13, 2017 0.1114 0.1114 0.1114 0 -0.01(-7.93%)
Jun 12, 2017 0.1210 0.1210 0.1210 0.1210 2,400 -0.00(-2.42%)
Jun 09, 2017 0.1240 0.1240 0.1240 0.1240 250 +0.00(+2.48%)
Jun 08, 2017 0.1210 0.1210 0.1210 0.1210 200 +0.00(+4.31%)
Jun 06, 2017 0.1160 0.1160 0.1160 37 +0.03(+32.12%)
Jun 05, 2017 0.1170 0.1170 0.0878 0.0878 4,395 -0.03(-26.34%)
Jun 02, 2017 0.1192 0.1192 0.1192 0.1192 121 -0.03(-20.53%)
May 24, 2017 0.1500 0.1500 0.1500 0 +0.01(+6.69%)
May 23, 2017 0.1406 0.1406 0.1406 0.1406 625 +0.00(+0.14%)
May 11, 2017 0.1404 0.1404 0.1404 0 +0.03(+26.49%)
May 09, 2017 0.1110 0.1110 0.1110 0 -0.04(-27.21%)
May 08, 2017 0.1510 0.1525 0.1510 0.1525 375 -0.04(-22.63%)
May 02, 2017 0.1971 0.1971 0.1971 0 +0.01(+2.71%)
May 01, 2017 0.1919 0.1919 0.1919 0.1919 250 -0.05(-21.67%)
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%)
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.