Alamos Gold Inc Warrants (OP: AMGDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 29, 2019 | 13.20 | 13.20 | 13.20 | 13.20 | 500 | -0.80(-5.71%) |
| Mar 28, 2019 | 14.00 | 14.00 | 14.00 | 15 | +0.00(+0.00%) | |
| Mar 27, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | -0.82(-5.53%) |
| Mar 26, 2019 | 14.82 | 14.82 | 14.82 | 12 | +0.00(+0.00%) | |
| Mar 25, 2019 | 14.82 | 14.82 | 14.82 | 10 | +0.00(+0.00%) | |
| Mar 22, 2019 | 14.82 | 14.82 | 14.82 | 14.82 | 1,000 | +0.04(+0.27%) |
| Mar 21, 2019 | 14.78 | 14.78 | 14.78 | 14.78 | 100 | -0.22(-1.47%) |
| Mar 20, 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 200 | +0.12(+0.81%) |
| Mar 19, 2019 | 14.88 | 15.00 | 14.88 | 14.88 | 2,071 | +0.23(+1.57%) |
| Mar 18, 2019 | 14.65 | 14.65 | 14.65 | 14.65 | 300 | -1.35(-8.44%) |
| Mar 15, 2019 | 16.00 | 16.00 | 16.00 | 16.00 | 300 | +0.25(+1.59%) |
| Mar 14, 2019 | 15.71 | 15.75 | 15.71 | 15.75 | 1,050 | -0.06(-0.38%) |
| Mar 13, 2019 | 15.75 | 15.81 | 15.75 | 15.81 | 9,407 | +0.71(+4.70%) |
| Mar 12, 2019 | 15.10 | 15.10 | 15.10 | 15.10 | 2,430 | -0.42(-2.71%) |
| Mar 11, 2019 | 15.35 | 15.52 | 15.25 | 15.52 | 11,653 | +0.53(+3.54%) |
| Mar 08, 2019 | 14.99 | 14.99 | 14.99 | 14.99 | 300 | +0.79(+5.56%) |
| Mar 05, 2019 | 14.20 | 14.20 | 14.20 | 0 | +0.20(+1.43%) | |
| Mar 04, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 152 | -0.30(-2.10%) |
| Mar 01, 2019 | 14.30 | 14.40 | 14.30 | 14.30 | 1,500 | -0.19(-1.31%) |
| Feb 28, 2019 | 14.49 | 14.49 | 14.49 | 14.49 | 291 | -1.58(-9.83%) |
| Feb 26, 2019 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) | |
| Feb 21, 2019 | 16.07 | 16.07 | 16.07 | 0 | +0.22(+1.39%) | |
| Feb 19, 2019 | 15.85 | 15.85 | 15.85 | 0 | -0.00(-0.03%) | |
| Feb 13, 2019 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) | |
| Feb 12, 2019 | 15.85 | 15.85 | 15.85 | 80 | +0.00(+0.00%) | |
| Feb 11, 2019 | 15.85 | 15.85 | 15.85 | 25 | +0.00(+0.00%) | |
| Feb 05, 2019 | 15.85 | 15.85 | 15.85 | 0 | -0.64(-3.86%) | |
| Feb 01, 2019 | 16.49 | 16.49 | 16.49 | 0 | +0.49(+3.07%) | |
| Jan 30, 2019 | 16.00 | 16.00 | 16.00 | 0 | +0.10(+0.63%) |
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.
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.