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
)
1.760
UNCHANGED
Streaming Delayed Price
Updated: 12:28 PM EDT, May 16, 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 (%)
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%)
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
.