Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.