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
)
2.230
UNCHANGED
Streaming Delayed Price
Updated: 2:27 PM EDT, Sep 19, 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 (%)
Jan 29, 2021
27.45
27.75
27.40
27.57
14,600
+1.35(+5.14%)
Jan 28, 2021
25.84
26.75
25.84
26.22
4,807
+1.51(+6.11%)
Jan 27, 2021
24.68
25.17
24.35
24.71
1,720
+0.56(+2.32%)
Jan 26, 2021
24.41
25.00
24.09
24.15
2,039
+0.48(+2.03%)
Jan 25, 2021
24.44
24.50
23.67
23.67
1,915
-0.91(-3.70%)
Jan 22, 2021
24.30
24.58
24.30
24.58
700
+0.25(+1.03%)
Jan 21, 2021
24.75
24.75
24.20
24.33
2,077
+0.45(+1.88%)
Jan 20, 2021
23.42
23.88
23.42
23.88
1,381
+0.43(+1.83%)
Jan 19, 2021
23.75
23.75
23.22
23.45
2,762
+1.25(+5.63%)
Jan 15, 2021
22.20
22.20
22.20
22.20
1,600
+0.14(+0.63%)
Jan 14, 2021
22.08
22.78
21.55
22.06
144,111
-0.84(-3.67%)
Jan 13, 2021
22.05
22.95
22.05
22.90
2,644
-0.05(-0.24%)
Jan 12, 2021
22.90
23.50
22.66
22.95
2,052
+0.15(+0.68%)
Jan 11, 2021
23.15
23.15
22.15
22.80
77,912
-1.25(-5.20%)
Jan 08, 2021
24.11
25.08
24.05
24.05
8,700
-1.09(-4.35%)
Jan 07, 2021
25.40
25.50
24.90
25.14
558
-0.78(-3.01%)
Jan 06, 2021
24.90
25.93
24.90
25.93
6,638
-0.09(-0.36%)
Jan 05, 2021
24.96
26.02
24.90
26.02
4,014
+1.22(+4.92%)
Jan 04, 2021
25.70
26.79
24.80
24.80
7,127
-2.90(-10.47%)
Dec 31, 2020
27.70
27.70
27.70
5,121
+0.50(+1.84%)
Dec 30, 2020
26.70
27.37
26.70
27.20
5,121
+0.50(+1.87%)
Dec 29, 2020
25.42
26.70
25.42
26.70
7,762
+1.80(+7.23%)
Dec 28, 2020
24.99
25.00
24.90
24.90
3,485
-0.09(-0.36%)
Dec 24, 2020
24.50
25.00
24.00
24.99
1,600
+1.99(+8.65%)
Dec 23, 2020
23.00
23.00
22.75
23.00
1,708
+1.00(+4.55%)
Dec 22, 2020
21.67
22.75
21.67
22.00
5,683
+0.50(+2.33%)
Dec 21, 2020
21.50
21.50
21.00
21.50
4,015
-1.00(-4.44%)
Dec 18, 2020
22.80
22.97
21.93
22.50
5,500
-0.60(-2.60%)
Dec 17, 2020
23.12
24.01
22.70
23.10
7,061
-0.34(-1.45%)
Dec 16, 2020
22.63
23.50
22.63
23.44
4,264
+2.14(+10.05%)
Dec 15, 2020
22.26
22.26
21.28
21.30
8,439
+2.31(+12.16%)
Dec 14, 2020
19.72
19.72
18.57
18.99
11,242
+18.03(+1869.71%)
Dec 11, 2020
1.010
1.020
0.9348
0.9641
3,358,300
-0.09(-8.18%)
Dec 10, 2020
1.080
1.080
1.030
1.050
16,579
-0.05(-4.55%)
Dec 09, 2020
1.100
1.120
1.050
1.100
52,932
+0.00(+0.00%)
Dec 08, 2020
1.110
1.140
1.030
1.100
50,821
-0.01(-0.90%)
Dec 07, 2020
1.080
1.120
1.045
1.110
91,552
+0.04(+3.74%)
Dec 04, 2020
1.080
1.090
1.040
1.070
73,400
+0.07(+6.84%)
Dec 03, 2020
1.040
1.040
1.000
1.002
11,458
+0.01(+0.73%)
Dec 02, 2020
0.9555
1.000
0.9555
0.9942
10,164
-0.03(-2.53%)
Dec 01, 2020
1.006
1.020
0.9749
1.020
99,526
+0.03(+3.03%)
Nov 30, 2020
1.000
1.010
0.9730
0.9900
39,775
-0.02(-1.98%)
Nov 27, 2020
1.020
1.020
0.9700
1.010
77,500
-0.01(-0.98%)
Nov 25, 2020
1.040
1.040
0.9738
1.020
72,500
-0.03(-2.86%)
Nov 24, 2020
1.045
1.070
1.010
1.050
53,225
+0.04(+3.96%)
Nov 23, 2020
1.080
1.080
0.9901
1.010
63,591
+0.04(+3.72%)
Nov 20, 2020
0.9876
0.9876
0.9500
0.9738
275,900
+0.06(+6.60%)
Nov 19, 2020
0.9500
0.9650
0.9135
0.9135
136,816
-0.15(-13.82%)
Nov 18, 2020
1.060
1.110
1.020
1.060
278,984
+0.06(+6.00%)
Nov 17, 2020
0.9500
1.050
0.9500
1.000
170,991
+0.05(+4.71%)
Nov 16, 2020
0.8966
0.9550
0.8966
0.9550
99,188
+0.08(+9.77%)
Nov 13, 2020
0.8500
0.8700
0.8415
0.8700
40,400
+0.05(+5.80%)
Nov 12, 2020
0.8500
0.8500
0.8045
0.8223
55,220
-0.03(-3.26%)
Nov 11, 2020
0.8500
0.8500
0.8181
0.8500
42,027
+0.01(+1.19%)
Nov 10, 2020
0.8242
0.8680
0.8162
0.8400
198,280
+0.08(+11.26%)
Nov 09, 2020
0.7527
0.8130
0.7473
0.7550
37,018
+0.04(+4.86%)
Nov 06, 2020
0.7100
0.7200
0.7100
0.7200
59,000
+0.03(+5.11%)
Nov 05, 2020
0.7283
0.7283
0.6850
0.6850
16,606
-0.02(-3.52%)
Nov 04, 2020
0.7300
0.7300
0.6882
0.7100
32,900
+0.02(+2.69%)
Nov 03, 2020
0.7118
0.7250
0.6744
0.6914
23,175
-0.00(-0.56%)
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
.