Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alamos Gold Inc Warrants (OP: AMGDF )

1.910 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, May 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.6800 0.7336 0.6750 0.7052 96,000 +0.04(+6.05%)
Oct 29, 2020 0.7200 0.7500 0.6620 0.6650 160,387 -0.08(-10.98%)
Oct 28, 2020 0.7660 0.8500 0.7100 0.7470 346,276 -0.09(-11.07%)
Oct 27, 2020 0.7000 0.8470 0.7000 0.8400 160,955 +0.15(+20.86%)
Oct 26, 2020 0.6500 0.7050 0.6500 0.6950 197,752 +0.02(+3.73%)
Oct 23, 2020 0.7050 0.7050 0.6450 0.6700 17,000 +0.01(+2.13%)
Oct 22, 2020 0.6650 0.6650 0.6425 0.6560 43,434 -0.01(-1.35%)
Oct 21, 2020 0.6425 0.6650 0.6425 0.6650 6,575 +0.00(+0.00%)
Oct 20, 2020 0.6650 0.6650 0.6300 0.6650 6,940 +0.00(+0.00%)
Oct 19, 2020 0.7050 0.7050 0.6650 0.6650 65,420 -0.00(-0.45%)
Oct 16, 2020 0.7100 0.7100 0.6500 0.6680 34,600 +0.02(+2.77%)
Oct 15, 2020 0.6900 0.6950 0.6350 0.6500 92,391 -0.07(-9.72%)
Oct 14, 2020 0.7250 0.7250 0.6700 0.7200 20,574 +0.01(+0.71%)
Oct 13, 2020 0.7100 0.7149 0.6800 0.7149 42,357 +0.00(+0.69%)
Oct 12, 2020 0.7390 0.7390 0.6870 0.7100 13,177 -0.03(-3.92%)
Oct 09, 2020 0.7150 0.7390 0.6950 0.7390 58,500 +0.06(+8.68%)
Oct 08, 2020 0.7000 0.7000 0.6750 0.6800 4,740 +0.05(+7.94%)
Oct 07, 2020 0.6435 0.7099 0.6300 0.6300 31,234 -0.04(-5.97%)
Oct 06, 2020 0.7100 0.7100 0.6700 0.6700 1,447 +0.02(+3.08%)
Oct 05, 2020 0.6800 0.6800 0.6500 0.6500 20,415 +0.00(+0.00%)
Oct 02, 2020 0.6400 0.6950 0.6400 0.6500 100,000 -0.03(-4.41%)
Oct 01, 2020 0.6900 0.6950 0.6350 0.6800 56,447 -0.01(-1.45%)
Sep 30, 2020 0.7150 0.7150 0.6800 0.6900 15,157 -0.03(-4.17%)
Sep 29, 2020 0.7200 0.7200 0.6500 0.7200 24,480 -0.03(-3.36%)
Sep 28, 2020 0.7450 0.7450 0.7325 0.7450 8,250 +0.06(+7.97%)
Sep 25, 2020 0.6500 0.6900 0.6500 0.6900 6,700 +0.00(+0.00%)
Sep 24, 2020 0.6500 0.6975 0.6400 0.6900 83,961 -0.01(-1.43%)
Sep 23, 2020 0.7100 0.7270 0.6600 0.7000 109,884 +0.01(+1.45%)
Sep 22, 2020 0.7540 0.7540 0.6700 0.6900 27,586 -0.07(-8.61%)
Sep 21, 2020 0.6850 0.7600 0.6850 0.7550 1,329,098 -0.06(-7.36%)
Sep 18, 2020 0.7725 0.8150 0.7300 0.8150 4,000 -0.01(-0.61%)
Sep 17, 2020 0.7800 0.8200 0.7800 0.8200 50,261 -0.01(-1.20%)
Sep 16, 2020 0.7500 0.8300 0.7500 0.8300 16,000 +0.04(+5.06%)
Sep 15, 2020 0.7900 0.7900 0.7900 0.7900 3,770 +0.01(+0.64%)
Sep 14, 2020 0.8250 0.8250 0.7850 0.7850 38,206 +0.06(+7.53%)
Sep 11, 2020 0.7500 0.8250 0.7300 0.7300 69,000 -0.02(-2.67%)
Sep 10, 2020 0.8000 0.8400 0.7100 0.7500 87,864 -0.05(-5.66%)
Sep 09, 2020 0.7500 0.7950 0.7300 0.7950 134,609 +0.07(+10.03%)
Sep 08, 2020 0.7200 0.7750 0.7200 0.7225 553,240 +0.00(+0.35%)
Sep 04, 2020 0.7500 0.7999 0.7100 0.7200 39,400 -0.08(-9.99%)
Sep 03, 2020 0.8175 0.8350 0.7999 0.7999 1,195 +0.05(+6.30%)
Sep 02, 2020 0.8100 0.8100 0.7000 0.7525 687,019 -0.05(-5.64%)
Sep 01, 2020 0.8450 0.8450 0.7050 0.7975 31,217 +0.02(+2.64%)
Aug 31, 2020 0.7675 0.8300 0.7675 0.7770 26,960 -0.03(-4.07%)
Aug 28, 2020 0.8100 0.8100 0.7700 0.8100 4,900 +0.01(+0.62%)
Aug 27, 2020 0.8050 0.8050 0.7150 0.8050 17,017 +0.04(+4.55%)
Aug 26, 2020 0.8100 0.8150 0.7700 0.7700 78,433 -0.05(-6.09%)
Aug 25, 2020 0.8360 0.8360 0.7600 0.8199 23,059 +0.02(+2.49%)
Aug 24, 2020 0.8250 0.8250 0.7600 0.8000 586,050 -0.01(-1.23%)
Aug 21, 2020 0.8000 0.9500 0.7900 0.8100 610,100 +0.06(+8.00%)
Aug 20, 2020 0.8000 0.9520 0.7500 0.7500 32,722 -0.05(-6.25%)
Aug 19, 2020 0.8000 0.8000 0.8000 0.8000 4,000 -0.05(-5.88%)
Aug 18, 2020 0.8500 0.8500 0.8500 0.8500 350,290 +0.00(+0.00%)
Aug 17, 2020 1.030 1.030 0.8500 0.8500 53,458 -0.04(-4.49%)
Aug 14, 2020 0.9300 1.050 0.8900 0.8900 30,900 -0.03(-3.26%)
Aug 13, 2020 1.100 1.100 0.9000 0.9200 27,883 -0.13(-12.38%)
Aug 12, 2020 0.9950 1.050 0.8800 1.050 77,934 +0.06(+6.06%)
Aug 11, 2020 1.040 1.040 0.9370 0.9900 166,821 +0.07(+7.61%)
Aug 10, 2020 0.8950 0.9500 0.8000 0.9200 166,400 +0.11(+14.29%)
Aug 07, 2020 0.9060 0.9060 0.7500 0.8050 23,100 -0.06(-7.47%)
Aug 06, 2020 0.7800 0.8700 0.7750 0.8700 2,350 +0.10(+12.99%)
Aug 05, 2020 0.9520 0.9520 0.6600 0.7700 127,122 +0.12(+18.44%)
Aug 04, 2020 0.8905 0.8905 0.6501 0.6501 35,572 -0.18(-21.67%)
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.