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 (%)
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%)
Aug 03, 2020 0.7500 0.8910 0.6500 0.8300 113,141 +0.00(+0.00%)
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%)
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.