Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amarillo Gold Corpor (OP: AGCBF )

0.3457 UNCHANGED
Last Price Updated: 3:33 PM EDT, Mar 29, 2022 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 (%)
May 29, 2020 0.1617 0.1760 0.1600 0.1696 151,400 +0.01(+3.73%)
May 28, 2020 0.1600 0.1635 0.1546 0.1635 75,707 +0.01(+3.68%)
May 27, 2020 0.1571 0.1600 0.1551 0.1577 42,700 -0.00(-1.50%)
May 26, 2020 0.1505 0.1627 0.1505 0.1601 70,830 +0.00(+3.02%)
May 22, 2020 0.1552 0.1589 0.1500 0.1554 161,900 +0.00(+0.32%)
May 21, 2020 0.1420 0.1602 0.1420 0.1549 40,540 -0.00(-2.58%)
May 20, 2020 0.1611 0.1700 0.1590 0.1590 61,440 +0.00(+0.95%)
May 19, 2020 0.1680 0.1680 0.1501 0.1575 154,040 -0.02(-9.48%)
May 18, 2020 0.1550 0.1800 0.1400 0.1740 116,773 +0.03(+21.93%)
May 15, 2020 0.1400 0.1437 0.1321 0.1427 37,700 +0.00(+1.93%)
May 14, 2020 0.1275 0.1400 0.1275 0.1400 7,859 +0.01(+8.19%)
May 13, 2020 0.1394 0.1451 0.1294 0.1294 182,682 -0.01(-5.27%)
May 12, 2020 0.1415 0.1415 0.1281 0.1366 163,697 -0.00(-0.73%)
May 11, 2020 0.1487 0.1487 0.1350 0.1376 87,208 -0.00(-2.96%)
May 08, 2020 0.1380 0.1418 0.1380 0.1418 3,000 +0.01(+7.59%)
May 07, 2020 0.1364 0.1364 0.1201 0.1318 115,464 -0.00(-0.68%)
May 06, 2020 0.1400 0.1400 0.1250 0.1327 122,740 -0.00(-1.70%)
May 05, 2020 0.1394 0.1409 0.1321 0.1350 50,945 +0.00(+0.00%)
May 04, 2020 0.1370 0.1399 0.1320 0.1350 33,500 +0.00(+0.37%)
May 01, 2020 0.1370 0.1379 0.1320 0.1345 57,400 +0.00(+1.13%)
Apr 30, 2020 0.1261 0.1380 0.1224 0.1330 224,323 -0.01(-5.67%)
Apr 29, 2020 0.1414 0.1420 0.1350 0.1410 207,669 -0.00(-0.70%)
Apr 28, 2020 0.1416 0.1434 0.1379 0.1420 74,014 +0.00(+0.85%)
Apr 27, 2020 0.1400 0.1408 0.1303 0.1408 42,278 +0.00(+0.64%)
Apr 24, 2020 0.1391 0.1403 0.1350 0.1399 78,700 -0.00(-0.71%)
Apr 23, 2020 0.1400 0.1411 0.1301 0.1409 84,648 +0.01(+3.76%)
Apr 22, 2020 0.1300 0.1360 0.1200 0.1358 49,355 +0.01(+11.77%)
Apr 21, 2020 0.1126 0.1289 0.1050 0.1215 60,378 +0.01(+6.11%)
Apr 20, 2020 0.1052 0.1150 0.1052 0.1145 86,877 +0.00(+1.87%)
Apr 17, 2020 0.1147 0.1192 0.1124 0.1124 26,900 -0.01(-10.01%)
Apr 16, 2020 0.1225 0.1249 0.1160 0.1249 27,888 -0.00(-1.50%)
Apr 15, 2020 0.1300 0.1300 0.1190 0.1268 18,200 -0.01(-4.16%)
Apr 14, 2020 0.1293 0.1392 0.1241 0.1323 131,100 +0.01(+10.25%)
Apr 13, 2020 0.1059 0.1200 0.1030 0.1200 35,891 +0.01(+6.29%)
Apr 09, 2020 0.1094 0.1150 0.1094 0.1129 24,600 +0.00(+2.36%)
Apr 08, 2020 0.1069 0.1103 0.1047 0.1103 16,480 +0.01(+6.26%)
Apr 07, 2020 0.1045 0.1091 0.0961 0.1038 73,696 +0.01(+12.10%)
Apr 06, 2020 0.0906 0.1018 0.0881 0.0926 56,700 +0.01(+7.93%)
Apr 03, 2020 0.0870 0.0944 0.0858 0.0858 56,300 +0.00(+2.02%)
Apr 02, 2020 0.0885 0.0885 0.0841 0.0841 49,050 +0.00(+5.12%)
Apr 01, 2020 0.0839 0.0839 0.0752 0.0800 12,018 -0.01(-5.88%)
Mar 31, 2020 0.0930 0.0930 0.0789 0.0850 177,233 +0.00(+1.55%)
Mar 30, 2020 0.0900 0.0909 0.0836 0.0837 62,865 -0.01(-7.72%)
Mar 26, 2020 0.0907 0.0907 0.0907 0 -0.01(-9.30%)
Mar 25, 2020 0.0917 0.1020 0.0917 0.1000 110,400 -0.00(-1.48%)
Mar 24, 2020 0.0867 0.1015 0.0800 0.1015 29,700 +0.03(+35.33%)
Mar 23, 2020 0.0849 0.0849 0.0750 0.0750 478,735 -0.01(-10.61%)
Mar 20, 2020 0.0850 0.0855 0.0807 0.0839 88,500 -0.00(-1.18%)
Mar 19, 2020 0.0860 0.0880 0.0825 0.0849 318,500 +0.00(+1.68%)
Mar 18, 2020 0.0875 0.0881 0.0835 0.0835 12,500 -0.01(-12.11%)
Mar 17, 2020 0.0851 0.0970 0.0851 0.0950 53,600 +0.01(+11.11%)
Mar 16, 2020 0.0950 0.0950 0.0755 0.0855 132,872 +0.00(+3.01%)
Mar 13, 2020 0.0951 0.0951 0.0800 0.0830 306,800 -0.01(-12.72%)
Mar 12, 2020 0.1050 0.1050 0.0865 0.0951 12,900 -0.01(-9.43%)
Mar 11, 2020 0.1200 0.1200 0.1050 0.1050 69,800 -0.01(-8.62%)
Mar 10, 2020 0.1245 0.1325 0.1149 0.1149 85,000 -0.03(-18.34%)
Mar 09, 2020 0.1450 0.1450 0.1200 0.1407 23,255 -0.01(-5.00%)
Mar 06, 2020 0.1481 0.1481 0.1481 0.1481 3,000 -0.00(-1.27%)
Mar 05, 2020 0.1500 0.1500 0.1500 0.1500 8,040 -0.00(-0.86%)
Mar 04, 2020 0.1451 0.1513 0.1451 0.1513 2,100 +0.01(+3.77%)
Mar 03, 2020 0.1473 0.1500 0.1458 0.1458 83,093 +0.00(+2.46%)
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.