Alamos Gold Inc Warrants (OP: AMGDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 29, 2019 | 6.200 | 6.200 | 6.200 | 0 | +0.40(+6.90%) | |
| Aug 28, 2019 | 5.820 | 5.820 | 5.800 | 5.800 | 1,900 | -0.19(-3.17%) |
| Aug 27, 2019 | 5.990 | 5.990 | 5.990 | 75 | +0.00(+0.00%) | |
| Aug 26, 2019 | 5.990 | 5.990 | 5.990 | 5.990 | 1,000 | +0.37(+6.58%) |
| Aug 21, 2019 | 5.620 | 5.620 | 5.620 | 0 | +0.00(+0.00%) | |
| Aug 20, 2019 | 5.550 | 5.620 | 5.550 | 5.620 | 1,250 | -0.06(-1.06%) |
| Aug 16, 2019 | 5.680 | 5.680 | 5.680 | 0 | +0.13(+2.34%) | |
| Aug 15, 2019 | 5.250 | 5.550 | 5.200 | 5.550 | 22,050 | +0.05(+0.91%) |
| Aug 14, 2019 | 5.600 | 5.600 | 5.500 | 5.500 | 2,550 | -0.32(-5.50%) |
| Aug 13, 2019 | 5.820 | 5.820 | 5.820 | 5.820 | 1,500 | -0.23(-3.80%) |
| Aug 09, 2019 | 6.050 | 6.050 | 6.050 | 0 | -0.10(-1.63%) | |
| Aug 08, 2019 | 6.090 | 6.150 | 6.090 | 6.150 | 750 | +0.49(+8.73%) |
| Aug 07, 2019 | 5.656 | 5.750 | 5.656 | 5.656 | 100,250 | +0.06(+1.01%) |
| Aug 05, 2019 | 5.600 | 5.600 | 5.600 | 0 | -0.21(-3.66%) | |
| Aug 02, 2019 | 5.930 | 5.930 | 5.812 | 5.812 | 62,600 | -0.36(-5.79%) |
| Aug 01, 2019 | 6.140 | 6.800 | 5.990 | 6.170 | 6,870 | +0.12(+1.98%) |
| Jul 31, 2019 | 6.150 | 6.230 | 6.050 | 6.050 | 17,800 | -0.75(-11.03%) |
| Jul 30, 2019 | 7.000 | 7.000 | 6.800 | 6.800 | 850 | -0.50(-6.85%) |
| Jul 29, 2019 | 7.280 | 7.300 | 7.280 | 7.300 | 2,900 | -0.24(-3.18%) |
| Jul 26, 2019 | 7.610 | 7.610 | 7.540 | 7.540 | 600 | -0.66(-8.05%) |
| Jul 25, 2019 | 8.350 | 8.350 | 8.080 | 8.200 | 3,551 | -1.60(-16.33%) |
| Jul 24, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 2,305 | -2.77(-22.04%) |
| Jul 22, 2019 | 12.57 | 12.57 | 12.57 | 0 | +0.24(+1.95%) | |
| Jul 17, 2019 | 12.33 | 12.33 | 12.33 | 0 | -0.22(-1.75%) | |
| Jul 09, 2019 | 12.55 | 12.55 | 12.55 | 0 | -0.45(-3.46%) | |
| Jun 27, 2019 | 13.00 | 13.00 | 13.00 | 0 | -0.26(-1.96%) | |
| Jun 24, 2019 | 13.26 | 13.26 | 13.26 | 0 | -0.29(-2.14%) | |
| Jun 21, 2019 | 13.55 | 13.55 | 13.55 | 60 | +0.00(+0.00%) | |
| Jun 20, 2019 | 13.55 | 13.55 | 13.55 | 551 | +0.00(+0.00%) | |
| Jun 18, 2019 | 13.55 | 13.55 | 13.55 | 0 | -0.21(-1.53%) | |
| Jun 12, 2019 | 13.76 | 13.76 | 13.76 | 0 | +0.21(+1.55%) | |
| Jun 11, 2019 | 13.32 | 13.55 | 13.32 | 13.55 | 5,222 | +2.35(+20.98%) |
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.