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

Alamos Gold Inc Warrants (OP: AMGDF )

1.750 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 7, 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 (%)
Jul 31, 2020 0.9270 0.9270 0.7500 0.8300 157,600 +0.13(+18.57%)
Jul 30, 2020 0.7400 0.7400 0.7000 0.7000 10,986 -0.04(-5.41%)
Jul 29, 2020 0.7445 0.7445 0.7000 0.7400 34,900 +0.08(+12.98%)
Jul 28, 2020 0.7200 0.7200 0.6550 0.6550 6,160 -0.08(-11.49%)
Jul 27, 2020 0.6500 0.7400 0.6250 0.7400 106,500 +0.09(+13.85%)
Jul 24, 2020 0.6500 0.7100 0.6500 0.6500 25,700 -0.08(-10.96%)
Jul 23, 2020 0.7200 0.7400 0.6950 0.7300 46,439 -0.02(-2.67%)
Jul 22, 2020 0.7500 0.7500 0.7500 0.7500 5,336 +0.00(+0.00%)
Jul 21, 2020 0.7000 0.7800 0.6300 0.7500 14,396 +0.00(+0.00%)
Jul 20, 2020 0.7200 0.7700 0.6500 0.7500 243,701 +0.01(+1.35%)
Jul 17, 2020 0.7800 0.7800 0.7150 0.7400 19,000 +0.07(+10.45%)
Jul 16, 2020 0.6350 0.7999 0.6350 0.6700 46,612 -0.18(-21.18%)
Jul 15, 2020 0.6700 0.8500 0.6400 0.8500 5,301 +0.21(+32.81%)
Jul 14, 2020 0.6400 0.7000 0.6399 0.6400 38,234 -0.06(-8.57%)
Jul 13, 2020 0.7000 0.7000 0.5500 0.7000 49,149 +0.06(+9.37%)
Jul 10, 2020 0.6500 0.7000 0.5800 0.6400 37,300 +0.05(+8.49%)
Jul 09, 2020 0.7000 0.7000 0.5600 0.5899 1,168,214 -0.03(-4.85%)
Jul 08, 2020 0.6000 0.7000 0.5900 0.6200 80,550 +0.02(+3.33%)
Jul 07, 2020 0.6400 0.7000 0.6000 0.6000 42,159 -0.03(-4.76%)
Jul 06, 2020 0.7000 0.7000 0.6300 0.6300 14,420 -0.01(-1.25%)
Jul 02, 2020 0.6700 0.6700 0.6190 0.6380 23,400 -0.03(-4.78%)
Jul 01, 2020 0.6700 0.8300 0.6000 0.6700 142,185 -0.04(-6.29%)
Jun 30, 2020 0.6300 0.7150 0.6250 0.7150 65,823 +0.02(+2.14%)
Jun 29, 2020 0.8300 0.8300 0.6300 0.7000 64,098 -0.13(-15.66%)
Jun 26, 2020 0.6900 0.8300 0.6125 0.8300 922,100 +0.00(+0.00%)
Jun 25, 2020 0.9100 0.9200 0.7500 0.8300 89,251 -0.08(-8.79%)
Jun 24, 2020 0.8300 0.9200 0.7500 0.9100 50,618 +0.01(+1.11%)
Jun 23, 2020 0.9300 0.9300 0.8100 0.9000 3,813 -0.01(-1.10%)
Jun 22, 2020 0.9100 0.9250 0.8200 0.9100 25,050 +0.02(+1.68%)
Jun 19, 2020 1.010 1.010 0.8100 0.8950 25,600 +0.05(+5.29%)
Jun 18, 2020 0.9000 0.9500 0.8500 0.8500 37,095 -0.08(-8.60%)
Jun 17, 2020 1.100 1.100 0.9000 0.9300 43,767 -0.15(-13.89%)
Jun 16, 2020 1.100 1.100 0.9250 1.080 67,229 +0.13(+13.68%)
Jun 15, 2020 1.060 1.100 0.8500 0.9500 95,373 +0.13(+15.85%)
Jun 12, 2020 0.9500 0.9800 0.8200 0.8200 75,900 +0.02(+2.50%)
Jun 11, 2020 0.8000 1.100 0.8000 0.8000 197,257 -0.19(-19.19%)
Jun 10, 2020 1.050 1.130 0.9500 0.9900 290,239 -0.03(-2.94%)
Jun 09, 2020 1.020 3.500 0.9300 1.020 344,386 -0.18(-15.00%)
Jun 08, 2020 1.110 1.500 1.010 1.200 237,327 +0.25(+26.32%)
Jun 05, 2020 0.9300 3.500 0.9200 0.9500 552,800 +0.02(+2.16%)
Jun 04, 2020 0.8350 0.9500 0.8300 0.9299 221,215 +0.10(+12.04%)
Jun 03, 2020 0.8500 1.000 0.8000 0.8300 91,360 +0.01(+1.23%)
Jun 02, 2020 0.7400 0.8200 0.7139 0.8199 362,736 +0.04(+5.12%)
Jun 01, 2020 0.6800 0.8000 0.6750 0.7800 382,168 -0.01(-1.27%)
May 29, 2020 0.8500 0.9800 0.6500 0.7900 118,400 +0.10(+14.49%)
May 28, 2020 0.7550 1.000 0.6900 0.6900 298,690 -0.31(-31.00%)
May 27, 2020 0.7000 1.000 0.6100 1.000 105,889 +0.41(+69.49%)
May 26, 2020 0.5500 0.8900 0.5200 0.5900 271,118 +0.10(+20.41%)
May 22, 2020 0.5500 0.6350 0.4900 0.4900 13,300 +0.01(+2.08%)
May 21, 2020 0.4300 0.4800 0.4300 0.4800 155,600 +0.07(+17.07%)
May 20, 2020 0.3950 0.4100 0.3950 0.4100 280 -0.07(-14.58%)
May 19, 2020 0.4800 0.8000 0.4800 0.4800 32,268 -0.02(-4.00%)
May 18, 2020 0.5000 0.5800 0.5000 0.5000 10,920 -0.30(-37.50%)
May 15, 2020 0.4100 0.8000 0.3700 0.8000 128,100 +0.43(+116.22%)
May 14, 2020 0.3700 0.4700 0.3510 0.3700 79,000 -0.07(-14.94%)
May 13, 2020 0.5000 0.5000 0.4200 0.4350 42,143 -0.03(-5.43%)
May 12, 2020 0.5000 0.6000 0.4600 0.4600 55,794 -0.07(-13.21%)
May 11, 2020 0.5300 0.5600 0.5300 0.5300 21,619 -0.06(-10.17%)
May 08, 2020 0.5900 0.5900 0.5900 0.5900 2,000 -0.01(-1.67%)
May 07, 2020 0.6000 0.6000 0.6000 0.6000 2,050 -0.05(-7.69%)
May 06, 2020 0.6500 0.6500 0.6500 0.6500 5,050 +0.00(+0.00%)
May 05, 2020 0.6600 0.6900 0.6100 0.6500 118,131 +0.05(+8.33%)
May 04, 2020 0.6600 0.7500 0.5800 0.6000 56,318 -0.20(-25.00%)
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.