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 (%)
Feb 27, 2009 0.4210 0.4210 0.4210 0 +0.00(+0.00%)
Feb 26, 2009 0.4210 0.4210 0.4210 0.4210 269,500 -0.05(-11.55%)
Feb 25, 2009 0.4760 0.4760 0.4760 0 +0.00(+0.00%)
Feb 24, 2009 0.4620 0.4764 0.4620 0.4760 14,130 +0.07(+16.10%)
Jan 26, 2009 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jan 23, 2009 0.4100 0.4100 0.4100 0.4100 10,000 -0.01(-1.68%)
Jan 12, 2009 0.4170 0.4170 0.4170 0 +0.00(+0.00%)
Jan 09, 2009 0.4170 0.4170 0.4170 0.4170 0 -0.02(-5.44%)
Jan 06, 2009 0.4410 0.4410 0.4410 0 +0.00(+0.00%)
Jan 05, 2009 0.4410 0.4410 0.4410 0.4410 10,000 +0.07(+19.67%)
Dec 17, 2008 0.3685 0.3685 0.3685 0 +0.00(+0.00%)
Dec 16, 2008 0.3000 0.3685 0.2910 0.3685 33,500 +0.08(+27.07%)
Dec 15, 2008 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 12, 2008 0.3085 0.3585 0.2805 0.2900 12,500 -0.13(-30.62%)
Dec 05, 2008 0.4180 0.4180 0.4180 0 +0.00(+0.00%)
Dec 04, 2008 0.4180 0.4180 0.4180 0.4180 1,000 +0.00(+0.24%)
Dec 03, 2008 0.4170 0.4170 0.4170 0.4170 1,000 +0.06(+16.32%)
Nov 20, 2008 0.3585 0.3585 0.3585 0 +0.00(+0.00%)
Nov 19, 2008 0.3585 0.3585 0.3585 0.3585 2,000 +0.05(+17.16%)
Nov 14, 2008 0.3060 0.3060 0.3060 0 +0.00(+0.00%)
Nov 13, 2008 0.3060 0.3060 0.3060 0.3060 144 -0.07(-19.37%)
Nov 11, 2008 0.3795 0.3795 0.3795 0 +0.00(+0.00%)
Nov 10, 2008 0.3795 0.3795 0.3795 0.3795 300 -0.05(-10.92%)
Nov 07, 2008 0.4260 0.4260 0.4260 0.4260 3,500 -0.02(-4.38%)
Nov 03, 2008 0.4455 0.4455 0.4455 0 +0.00(+0.00%)
Oct 31, 2008 0.3740 0.4455 0.3700 0.4455 4,930 +0.06(+16.17%)
Oct 30, 2008 0.4085 0.4085 0.3835 0.3835 2,800 +0.00(+0.00%)
Oct 28, 2008 0.3835 0.3835 0.3835 0 +0.00(+0.00%)
Oct 27, 2008 0.3970 0.3970 0.3835 0.3835 15,000 -0.12(-24.58%)
Oct 24, 2008 0.5085 0.5085 0.4200 0.5085 14,900 -0.01(-1.07%)
Oct 23, 2008 0.5140 0.5145 0.4480 0.5140 54,500 +0.03(+5.87%)
Oct 22, 2008 0.4855 0.4995 0.4855 0.4855 5,000 -0.05(-8.91%)
Oct 21, 2008 0.5330 0.5330 0.5330 0 +0.00(+0.00%)
Oct 20, 2008 0.5330 0.5515 0.5330 0.5330 21,000 +0.04(+8.33%)
Oct 17, 2008 0.4920 0.5620 0.4915 0.4920 50,000 -0.01(-1.89%)
Oct 16, 2008 0.5015 0.6335 0.5015 0.5015 30,000 -0.14(-21.39%)
Oct 15, 2008 0.6380 0.6470 0.6380 0.6380 15,000 -0.01(-0.78%)
Oct 14, 2008 0.5845 0.6430 0.6430 0.6430 12,500 +0.06(+10.01%)
Oct 13, 2008 0.5845 0.5845 0.5845 0 +0.00(+0.00%)
Oct 10, 2008 0.5845 0.5845 0.5805 0.5845 3,000 -0.00(-0.76%)
Oct 09, 2008 0.5890 0.5890 0.5890 0.5890 6,500 -0.04(-6.66%)
Oct 08, 2008 0.6310 0.6310 0.5505 0.6310 30,400 +0.05(+7.68%)
Oct 07, 2008 0.5860 0.5860 0.5860 0.5860 0 +0.00(+0.00%)
Oct 06, 2008 0.5860 0.7350 0.5860 0.5860 21,000 -0.12(-17.46%)
Oct 03, 2008 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Oct 02, 2008 0.7100 0.7705 0.7100 0.7100 8,500 -0.02(-2.81%)
Oct 01, 2008 0.7305 0.7305 0.7305 0.7305 2,000 -0.05(-5.98%)
Sep 30, 2008 0.7770 0.7770 0.7770 0 +0.00(+0.00%)
Sep 29, 2008 0.8955 0.7770 0.7770 0.7770 5,000 -0.12(-13.23%)
Sep 26, 2008 0.8955 0.8955 0.8955 0.8955 2,500 -0.01(-0.94%)
Sep 25, 2008 0.9040 0.9040 0.9040 0.9040 0 +0.00(+0.00%)
Sep 24, 2008 0.9040 0.9040 0.9040 0.9040 2,000 -0.09(-8.69%)
Sep 23, 2008 0.9310 0.9900 0.9320 0.9900 3,775 +0.06(+6.34%)
Sep 22, 2008 0.9310 0.9310 0.9310 0.9310 2,000 +0.03(+3.44%)
Sep 19, 2008 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 18, 2008 0.9000 0.9120 0.8280 0.9000 17,000 +0.01(+0.67%)
Sep 17, 2008 0.8940 0.9190 0.8330 0.8940 66,400 -0.04(-4.08%)
Sep 12, 2008 0.9320 0.9320 0.9320 0 +0.00(+0.00%)
Sep 11, 2008 0.9320 0.9320 0.8480 0.9320 16,175 +0.04(+4.19%)
Sep 10, 2008 0.8945 0.9090 0.8940 0.8945 28,500 -0.01(-0.83%)
Sep 09, 2008 0.9020 0.9560 0.8960 0.9020 54,000 -0.12(-11.74%)
Sep 08, 2008 1.022 1.022 0.9410 1.022 8,700 -0.06(-5.28%)
Sep 05, 2008 1.079 1.079 0.9800 1.079 3,000 +0.13(+13.58%)
Sep 04, 2008 0.9500 1.091 0.8950 0.9500 41,500 -0.15(-13.95%)
Sep 03, 2008 1.104 1.104 1.090 1.104 20,000 -0.03(-2.99%)
Sep 02, 2008 1.138 1.138 1.138 0 +0.00(+0.00%)
Aug 29, 2008 1.138 1.138 1.138 1.138 100 +0.01(+0.71%)
Aug 27, 2008 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Aug 26, 2008 1.130 1.130 1.130 1.130 4,000 -0.02(-1.74%)
Aug 22, 2008 1.150 1.150 1.150 0 +0.00(+0.00%)
Aug 21, 2008 1.150 1.331 1.150 1.150 3,400 -0.04(-3.20%)
Aug 20, 2008 1.188 1.188 1.168 1.188 4,500 +0.10(+9.39%)
Aug 19, 2008 1.143 1.086 1.086 1.086 3,500 -0.06(-4.95%)
Aug 18, 2008 1.143 1.143 1.143 1.143 1,000 +0.07(+6.88%)
Aug 15, 2008 1.069 1.144 0.8930 1.069 7,500 -0.07(-6.15%)
Aug 14, 2008 1.139 1.139 1.139 1.139 5,000 -0.00(-0.09%)
Aug 13, 2008 1.140 1.164 1.140 1.140 7,600 -0.03(-2.48%)
Aug 12, 2008 1.149 1.173 1.139 1.169 12,000 +0.02(+1.74%)
Aug 11, 2008 1.149 1.160 1.149 1.149 6,600 -0.05(-4.25%)
Aug 08, 2008 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Aug 07, 2008 1.200 1.200 1.200 1.200 2,000 -0.00(-0.25%)
Aug 06, 2008 1.203 1.203 1.202 1.203 30,000 -0.00(-0.33%)
Aug 05, 2008 1.207 1.207 1.207 1.207 0 +0.00(+0.00%)
Aug 04, 2008 1.207 1.207 1.207 1.207 0 +0.00(+0.00%)
Aug 01, 2008 1.207 1.207 1.205 1.207 5,000 -0.07(-5.78%)
Jul 31, 2008 1.281 1.281 1.210 1.281 2,500 +0.06(+5.35%)
Jul 30, 2008 1.216 1.216 1.216 1.216 0 +0.00(+0.00%)
Jul 29, 2008 1.216 1.216 1.216 1.216 0 +0.00(+0.00%)
Jul 28, 2008 1.216 1.216 1.216 1.216 0 +0.00(+0.00%)
Jul 25, 2008 1.216 1.216 1.216 1.216 0 +0.00(+0.00%)
Jul 24, 2008 1.216 1.216 1.216 1.216 0 +0.00(+0.00%)
Jul 23, 2008 1.216 1.278 1.208 1.216 4,000 -0.06(-4.83%)
Jul 22, 2008 1.278 1.278 1.144 1.278 1,900 +0.05(+3.96%)
Jul 21, 2008 1.317 1.349 1.142 1.229 28,900 -0.09(-6.65%)
Jul 18, 2008 1.317 1.317 1.317 1.317 10,000 -0.00(-0.38%)
Jul 17, 2008 1.360 1.359 1.321 1.321 72,000 -0.04(-2.83%)
Jul 16, 2008 1.360 1.360 1.350 1.360 1,000 +0.07(+5.14%)
Jul 15, 2008 1.294 1.353 1.287 1.294 6,000 -0.03(-2.27%)
Jul 14, 2008 1.323 1.323 1.294 1.323 26,200 +0.00(+0.30%)
Jul 11, 2008 1.320 1.320 1.280 1.320 2,000 +0.02(+1.39%)
Jul 10, 2008 1.302 1.302 1.302 1.302 0 +0.00(+0.00%)
Jul 09, 2008 1.302 1.302 1.302 1.302 10,000 +0.05(+4.16%)
Jul 08, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Jul 07, 2008 1.250 1.301 1.250 1.250 25,100 -0.18(-12.60%)
Jul 04, 2008 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Jul 03, 2008 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Jul 02, 2008 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Jul 01, 2008 1.430 1.430 1.430 1.430 0 +0.00(+0.00%)
Jun 30, 2008 1.430 1.430 1.430 1.430 100 +0.08(+5.56%)
Jun 27, 2008 1.354 1.354 1.354 1.354 0 +0.00(+0.00%)
Jun 26, 2008 1.354 1.354 1.354 1.354 0 +0.00(+0.00%)
Jun 25, 2008 1.354 1.354 1.353 1.354 2,000 +0.07(+5.15%)
Jun 24, 2008 1.288 1.288 1.288 1.288 0 +0.00(+0.00%)
Jun 23, 2008 1.276 1.334 1.288 1.288 49,000 +0.01(+0.98%)
Jun 20, 2008 1.276 1.281 1.276 1.276 7,000 +0.00(+0.24%)
Jun 19, 2008 1.272 1.272 1.272 1.272 2,000 +0.00(+0.12%)
Jun 18, 2008 1.271 1.293 1.269 1.271 8,500 -0.04(-2.98%)
Jun 17, 2008 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Jun 16, 2008 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Jun 13, 2008 1.310 1.310 1.204 1.310 4,000 -0.00(-0.34%)
Jun 12, 2008 1.315 1.315 1.315 1.315 15,900 +0.00(+0.00%)
Jun 11, 2008 1.315 1.315 1.315 1.315 1,000 +0.08(+6.14%)
Jun 10, 2008 1.238 1.238 1.238 1.238 1,000 -0.21(-14.44%)
Jun 09, 2008 1.448 1.448 1.448 1.448 0 +0.00(+0.00%)
Jun 06, 2008 1.448 1.448 1.448 1.448 0 +0.00(+0.00%)
Jun 05, 2008 1.448 1.448 1.448 1.448 0 +0.00(+0.00%)
Jun 04, 2008 1.448 1.448 1.448 1.448 24,900 +0.00(+0.15%)
Jun 03, 2008 1.445 1.445 1.445 1.445 0 +0.00(+0.00%)
Jun 02, 2008 1.445 1.445 1.445 1.445 500 -0.02(-1.21%)
May 30, 2008 1.447 1.463 1.447 1.463 2,500 +0.02(+1.11%)
May 29, 2008 1.447 1.448 1.447 1.447 10,400 +0.03(+1.90%)
May 28, 2008 1.420 1.444 1.420 1.420 16,100 -0.05(-3.59%)
May 27, 2008 1.528 1.473 1.473 1.473 2,000 -0.05(-3.58%)
May 26, 2008 1.528 1.528 1.507 1.528 7,000 +0.00(+0.00%)
May 23, 2008 1.528 1.528 1.507 1.528 7,000 +0.13(+8.96%)
May 22, 2008 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
May 21, 2008 1.402 1.403 1.402 1.402 10,700 +0.07(+5.41%)
May 20, 2008 1.330 1.393 1.306 1.330 27,500 -0.07(-5.10%)
May 19, 2008 1.401 1.401 1.401 1.401 0 +0.00(+0.00%)
May 16, 2008 1.401 1.401 1.401 1.401 5,000 +0.05(+4.08%)
May 15, 2008 1.347 1.349 1.347 1.347 5,000 -0.30(-18.17%)
May 14, 2008 1.645 1.711 1.645 1.645 2,500 +0.65(+66.13%)
May 13, 2008 0.9905 0.9905 0.9905 0.9905 1,800 -0.01(-0.70%)
May 12, 2008 0.9975 0.9975 0.9975 0.9975 1,000 -0.06(-5.27%)
May 09, 2008 1.053 1.053 1.053 1.053 0 +0.00(+0.00%)
May 08, 2008 1.053 1.053 0.9930 1.053 4,000 +0.16(+17.46%)
May 07, 2008 0.8965 0.8965 0.8965 0.8965 0 +0.00(+0.00%)
May 06, 2008 0.8965 0.8965 0.8965 0.8965 0 +0.00(+0.00%)
May 05, 2008 0.8965 0.8965 0.8965 0.8965 0 +0.00(+0.00%)
May 02, 2008 0.9175 0.8965 0.8965 0.8965 20,000 -0.02(-2.29%)
May 01, 2008 0.9175 0.9175 0.8975 0.9175 159,000 -0.01(-1.02%)
Apr 30, 2008 0.9270 0.9270 0.8905 0.9270 19,500 +0.03(+3.63%)
Apr 29, 2008 0.8945 0.9440 0.8945 0.8945 108,400 -0.05(-4.84%)
Apr 28, 2008 0.9400 0.9400 0.9400 0.9400 25,000 +0.04(+4.27%)
Apr 25, 2008 0.9025 0.9015 0.9015 0.9015 3,000 -0.00(-0.11%)
Apr 24, 2008 0.9025 0.9100 0.9025 0.9025 23,500 -0.05(-4.90%)
Apr 23, 2008 0.9490 0.9490 0.9490 0.9490 0 +0.00(+0.00%)
Apr 22, 2008 0.9490 0.9490 0.9490 0.9490 0 +0.00(+0.00%)
Apr 21, 2008 0.9490 0.9490 0.9490 0.9490 2,000 -0.06(-5.48%)
Apr 18, 2008 1.004 1.004 1.004 1.004 0 +0.00(+0.00%)
Apr 17, 2008 1.004 1.004 1.004 1.004 0 +0.00(+0.00%)
Apr 16, 2008 1.004 1.004 0.9330 1.004 10,300 +0.07(+7.96%)
Apr 15, 2008 0.9300 0.9300 0.9300 0.9300 1,500 +0.01(+0.87%)
Apr 14, 2008 0.9220 0.9220 0.9220 0.9220 0 +0.00(+0.00%)
Apr 11, 2008 0.9220 0.9220 0.9220 0.9220 0 +0.00(+0.00%)
Apr 10, 2008 0.9220 0.9220 0.9220 0.9220 0 +0.00(+0.00%)
Apr 09, 2008 0.9220 0.9220 0.9220 0.9220 0 +0.00(+0.00%)
Apr 08, 2008 0.9610 0.9410 0.9210 0.9220 45,000 -0.04(-4.06%)
Apr 07, 2008 0.9610 0.9610 0.9610 0.9610 0 +0.00(+0.00%)
Apr 04, 2008 0.9610 0.9610 0.9610 0.9610 0 +0.00(+0.00%)
Apr 03, 2008 0.9610 0.9610 0.9535 0.9610 84,000 -0.03(-2.93%)
Apr 02, 2008 0.9540 0.9900 0.9570 0.9900 12,500 +0.04(+3.77%)
Apr 01, 2008 0.9780 0.9600 0.9525 0.9540 50,500 -0.02(-2.45%)
Mar 31, 2008 0.9780 0.9780 0.9595 0.9780 10,000 -0.06(-6.14%)
Mar 28, 2008 0.9670 1.042 0.9660 1.042 30,000 +0.08(+7.76%)
Mar 27, 2008 0.9860 0.9900 0.9670 0.9670 20,000 -0.02(-1.93%)
Mar 26, 2008 1.020 0.9860 0.9660 0.9860 10,000 -0.03(-3.33%)
Mar 25, 2008 0.0200 1.020 1.020 1.020 0 +0.00(+0.00%)
Mar 24, 2008 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Mar 21, 2008 1.020 1.092 0.9420 1.020 93,000 +0.00(+0.00%)
Mar 20, 2008 1.020 1.092 0.9420 1.020 93,000 +0.05(+5.48%)
Mar 19, 2008 0.9670 0.9670 0.9670 0.9670 53,000 -0.00(-0.31%)
Mar 18, 2008 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Mar 17, 2008 0.9700 0.9700 0.9700 0.9700 1,000 -0.03(-3.00%)
Mar 14, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 13, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 12, 2008 1.000 1.000 1.000 1.000 10,000 +0.06(+6.38%)
Mar 11, 2008 0.9400 0.9400 0.9400 0.9400 100,500 -0.02(-2.39%)
Mar 10, 2008 0.9630 0.9630 0.9630 0.9630 95,000 -0.00(-0.21%)
Mar 07, 2008 0.9650 0.9710 0.9620 0.9650 435,000 -0.00(-0.21%)
Mar 06, 2008 1.016 0.9745 0.9670 0.9670 125,000 -0.05(-4.79%)
Mar 05, 2008 0.9580 1.016 1.006 1.016 15,000 +0.06(+6.01%)
Mar 04, 2008 0.9580 0.9580 0.8980 0.9580 36,500 +0.10(+11.86%)
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.