Alamos Gold Inc Warrants (OP: AMGDF )
2.050
-0.097
(-4.52%)
Streaming Delayed Price
Updated: 10:22 AM EDT, Apr 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Aug 02, 2021 | 26.80 | 27.15 | 26.80 | 27.15 | 829 | +0.65(+2.45%) |
| 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%) |
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.