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 (%)
Apr 30, 2020
0.7800
0.8000
0.7000
0.8000
45,670
+0.05(+6.67%)
Apr 29, 2020
0.7300
0.8000
0.7000
0.7500
83,054
+0.00(+0.00%)
Apr 28, 2020
0.7300
1.000
0.7200
0.7500
26,610
-0.03(-3.85%)
Apr 27, 2020
0.7500
0.7800
0.7500
0.7800
57,260
+0.10(+14.71%)
Apr 24, 2020
1.000
1.000
0.6800
0.6800
3,100
+0.00(+0.00%)
Apr 23, 2020
0.6800
0.7500
0.6800
0.6800
31,542
+0.03(+4.62%)
Apr 22, 2020
0.6500
1.000
0.6000
0.6500
35,700
-0.35(-35.00%)
Apr 21, 2020
0.7000
1.000
0.6800
1.000
45,531
+0.25(+33.33%)
Apr 20, 2020
1.000
1.010
0.6980
0.7500
112,866
-0.02(-2.60%)
Apr 17, 2020
0.9200
0.9200
0.7700
0.7700
4,400
+0.12(+18.46%)
Apr 16, 2020
0.7000
0.7000
0.6500
0.6500
1,710
-0.11(-14.47%)
Apr 15, 2020
0.7500
0.8500
0.6500
0.7600
11,140
-0.24(-24.00%)
Apr 14, 2020
1.000
1.000
1.000
1.000
5,210
+0.00(+0.00%)
Apr 13, 2020
0.9600
1.000
0.9600
1.000
1,719
+0.08(+8.70%)
Apr 09, 2020
0.8800
0.9200
0.8800
0.9200
4,900
-0.06(-6.12%)
Apr 08, 2020
1.040
1.040
0.9800
0.9800
47,940
-0.12(-10.91%)
Apr 07, 2020
1.200
1.200
1.050
1.100
3,900
+0.11(+11.11%)
Apr 06, 2020
1.000
1.000
0.9900
0.9900
2,180
-0.06(-5.71%)
Apr 03, 2020
0.9400
1.050
0.9400
1.050
102,200
-0.10(-8.70%)
Apr 02, 2020
1.150
1.420
1.150
1.150
8,185
-0.20(-14.81%)
Apr 01, 2020
2.750
2.750
1.330
1.350
5,560
-1.35(-50.00%)
Mar 31, 2020
2.700
2.700
2.700
2.700
100
-0.72(-21.05%)
Mar 30, 2020
3.420
3.420
3.420
18
+0.00(+0.00%)
Mar 27, 2020
3.420
3.420
3.420
3.420
100
-0.03(-0.87%)
Mar 26, 2020
3.450
3.450
3.450
3.450
300
+1.45(+72.50%)
Mar 25, 2020
2.000
2.000
2.000
2.000
100
+0.00(+0.00%)
Mar 23, 2020
2.000
2.000
2.000
0
+0.12(+6.44%)
Mar 20, 2020
1.879
1.879
1.879
1.879
300
-0.12(-6.05%)
Mar 19, 2020
2.000
2.000
2.000
200
+0.00(+0.00%)
Mar 18, 2020
2.220
2.220
1.500
2.000
38,433
-0.61(-23.37%)
Mar 17, 2020
2.610
2.610
2.610
2.610
300
+0.91(+53.53%)
Mar 16, 2020
1.700
1.750
1.691
1.700
17,234
-0.91(-34.87%)
Mar 12, 2020
2.610
2.610
2.610
0
-0.29(-10.00%)
Mar 11, 2020
2.800
2.900
2.800
2.900
1,275
+0.22(+8.21%)
Mar 10, 2020
3.000
3.000
2.680
2.680
1,208
-0.22(-7.59%)
Mar 09, 2020
3.650
3.650
2.900
2.900
2,870
-0.60(-17.14%)
Mar 06, 2020
3.500
3.500
3.500
3.500
300
-0.35(-9.09%)
Mar 05, 2020
3.850
3.850
3.850
3.850
100
+0.05(+1.32%)
Mar 04, 2020
3.900
3.930
3.800
3.800
3,045
-0.68(-15.18%)
Feb 28, 2020
4.480
4.480
4.480
0
-0.17(-3.66%)
Feb 27, 2020
4.650
4.650
4.650
4.650
2,008
-0.25(-5.10%)
Feb 26, 2020
4.900
4.900
4.900
30
+0.00(+0.00%)
Feb 25, 2020
4.900
4.900
4.900
4.900
971
-0.06(-1.25%)
Feb 24, 2020
4.980
4.980
4.928
4.962
1,200
-2.29(-31.56%)
Feb 21, 2020
7.250
7.250
7.250
7.250
100
+1.62(+28.77%)
Feb 20, 2020
5.630
5.630
5.630
5.630
100
+0.13(+2.36%)
Feb 19, 2020
5.500
5.500
5.500
5.500
200
-0.16(-2.83%)
Feb 18, 2020
5.660
5.660
5.660
3
+0.00(+0.00%)
Feb 14, 2020
5.660
5.660
5.660
5.660
500
-0.14(-2.41%)
Feb 13, 2020
5.800
7.750
5.800
5.800
450
-0.03(-0.51%)
Feb 12, 2020
5.830
5.830
5.830
20
+0.00(+0.00%)
Feb 11, 2020
5.830
5.830
5.830
4
+0.00(+0.00%)
Feb 10, 2020
5.830
5.830
5.830
38
+0.00(+0.00%)
Feb 07, 2020
5.830
5.830
5.830
5.830
500
+0.03(+0.52%)
Feb 06, 2020
5.800
5.800
5.800
500
+0.00(+0.00%)
Feb 05, 2020
6.000
6.000
5.800
5.800
3,547
-0.55(-8.71%)
Feb 04, 2020
6.250
6.354
6.250
6.354
3,886
-0.10(-1.49%)
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
.