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 (%)
Oct 31, 2022
1.328
1.328
1.328
1.328
111
+0.02(+1.35%)
Oct 28, 2022
1.200
1.310
1.200
1.310
465,270
-0.04(-2.96%)
Oct 27, 2022
1.360
1.360
1.350
1.350
784
+0.00(+0.00%)
Oct 26, 2022
1.350
1.350
1.350
1.350
102
+0.18(+15.38%)
Oct 25, 2022
1.170
1.170
1.170
1.170
390
+0.08(+7.83%)
Oct 24, 2022
1.085
40
-0.17(-13.20%)
Oct 21, 2022
1.250
1.270
1.250
1.250
999
-0.06(-4.58%)
Oct 20, 2022
1.230
1.310
1.230
1.310
851
+0.04(+3.15%)
Oct 18, 2022
1.270
156
+0.11(+9.48%)
Oct 17, 2022
1.159
1.160
1.159
1.160
5,400
+0.09(+8.41%)
Oct 14, 2022
1.090
1.180
1.070
1.070
6,381
-0.07(-6.02%)
Oct 13, 2022
1.090
1.150
1.080
1.139
2,263
+0.02(+1.74%)
Oct 12, 2022
1.067
1.130
1.067
1.119
10,686
+0.19(+21.10%)
Oct 11, 2022
0.9240
0.9240
0.9238
0.9240
3,163
-0.13(-12.00%)
Oct 10, 2022
1.100
1.150
1.050
1.050
55,321
-0.05(-4.55%)
Oct 07, 2022
1.170
1.170
1.100
1.100
2,048
-0.16(-12.70%)
Oct 06, 2022
1.260
1.260
1.042
1.260
51,787
-0.04(-3.08%)
Oct 05, 2022
1.190
1.300
1.190
1.300
29,252
-0.07(-5.11%)
Oct 04, 2022
1.370
1.370
1.120
1.370
516,058
-0.01(-0.72%)
Oct 03, 2022
1.300
1.380
1.250
1.380
114,315
-0.10(-6.76%)
Sep 30, 2022
1.440
1.480
1.330
1.480
442,167
-0.06(-3.90%)
Sep 29, 2022
1.450
1.540
1.400
1.540
3,060
-0.16(-9.41%)
Sep 28, 2022
1.700
1.700
1.700
1.700
852
+0.10(+6.25%)
Sep 27, 2022
1.600
1.600
1.600
1.600
5,084
+0.10(+6.67%)
Sep 23, 2022
1.500
72
-0.27(-15.25%)
Sep 22, 2022
1.700
1.770
1.595
1.770
1,939
-0.18(-9.23%)
Sep 21, 2022
1.950
1.950
1.950
1.950
106
-0.07(-3.47%)
Sep 20, 2022
1.900
2.020
1.900
2.020
48,028
-0.19(-8.60%)
Sep 19, 2022
2.210
2.210
2.210
2.210
175
-0.01(-0.45%)
Sep 16, 2022
2.220
2.220
2.220
2.220
5,575
+0.24(+12.12%)
Sep 15, 2022
1.900
1.980
1.900
1.980
368
+0.08(+4.21%)
Sep 14, 2022
1.850
1.950
1.690
1.900
14,302
+0.02(+1.33%)
Sep 13, 2022
2.020
2.020
1.875
1.875
2,823
-0.42(-18.12%)
Sep 12, 2022
2.110
2.290
1.975
2.290
51,660
-3.44(-60.05%)
Sep 09, 2022
5.732
5.732
5.732
5.732
500
+0.60(+11.73%)
Sep 07, 2022
5.130
2
+0.08(+1.48%)
Sep 06, 2022
5.095
5.095
5.055
5.055
339
-0.33(-6.04%)
Sep 02, 2022
5.600
5.600
5.380
5.380
3,315
+0.14(+2.77%)
Sep 01, 2022
5.235
5.235
5.235
5.235
128
+0.04(+0.87%)
Aug 31, 2022
5.190
5.190
5.190
5.190
235
-0.02(-0.34%)
Aug 29, 2022
5.207
2
-0.13(-2.48%)
Aug 26, 2022
5.000
5.340
5.000
5.340
5,019
+0.01(+0.28%)
Aug 24, 2022
5.325
12
-0.35(-6.25%)
Aug 22, 2022
5.680
48
-0.41(-6.73%)
Aug 18, 2022
6.090
0
-0.04(-0.62%)
Aug 08, 2022
6.128
48
+0.30(+5.16%)
Aug 05, 2022
5.970
5.980
5.827
5.827
1,425
+0.24(+4.34%)
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
.