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 28, 2020 0.1487 0.1600 0.1433 0.1511 468,700 -0.01(-6.32%)
Feb 27, 2020 0.1695 0.1695 0.1600 0.1613 27,078 -0.01(-4.89%)
Feb 26, 2020 0.1804 0.1804 0.1679 0.1696 34,168 -0.01(-4.18%)
Feb 25, 2020 0.1730 0.1823 0.1710 0.1770 48,930 +0.00(+0.00%)
Feb 24, 2020 0.1691 0.1815 0.1539 0.1770 62,932 +0.02(+12.81%)
Feb 21, 2020 0.1642 0.1642 0.1569 0.1569 27,500 +0.01(+4.60%)
Feb 20, 2020 0.1621 0.1621 0.1500 0.1500 39,684 -0.01(-5.54%)
Feb 19, 2020 0.1500 0.1603 0.1500 0.1588 19,100 +0.01(+5.87%)
Feb 18, 2020 0.1550 0.1550 0.1475 0.1500 69,200 +0.01(+5.56%)
Feb 14, 2020 0.1453 0.1471 0.1414 0.1421 15,000 -0.00(-2.07%)
Feb 13, 2020 0.1451 0.1451 0.1451 0.1451 7,000 -0.00(-1.83%)
Feb 12, 2020 0.1525 0.1525 0.1478 0.1478 10,000 +0.00(+2.85%)
Feb 11, 2020 0.1437 0.1437 0.1437 0.1437 6,000 -0.00(-0.14%)
Feb 10, 2020 0.1525 0.1551 0.1439 0.1439 12,000 -0.01(-4.07%)
Feb 07, 2020 0.1522 0.1522 0.1500 0.1500 20,500 -0.00(-2.53%)
Feb 06, 2020 0.1540 0.1540 0.1539 0.1539 7,000 -0.00(-1.47%)
Feb 05, 2020 0.1446 0.1562 0.1446 0.1562 5,600 -0.00(-0.70%)
Feb 04, 2020 0.1599 0.1599 0.1549 0.1573 2,700 +0.00(+0.25%)
Feb 03, 2020 0.1684 0.1687 0.1569 0.1569 17,300 -0.01(-4.85%)
Jan 30, 2020 0.1649 0.1649 0.1649 0 +0.00(+0.00%)
Jan 29, 2020 0.1612 0.1649 0.1541 0.1649 17,300 -0.00(-0.06%)
Jan 28, 2020 0.1684 0.1684 0.1598 0.1650 8,500 -0.00(-1.79%)
Jan 27, 2020 0.1649 0.1680 0.1599 0.1680 4,600 +0.00(+1.14%)
Jan 24, 2020 0.1535 0.1680 0.1535 0.1661 67,700 +0.01(+7.86%)
Jan 23, 2020 0.1540 0.1559 0.1540 0.1540 40,150 +0.00(+0.06%)
Jan 22, 2020 0.1600 0.1600 0.1514 0.1539 42,500 -0.01(-5.70%)
Jan 21, 2020 0.1503 0.1657 0.1503 0.1632 36,976 +0.01(+8.80%)
Jan 17, 2020 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-4.40%)
Jan 16, 2020 0.1607 0.1607 0.1569 0.1569 2,760 -0.00(-0.70%)
Jan 15, 2020 0.1600 0.1600 0.1550 0.1580 45,000 -0.00(-1.37%)
Jan 14, 2020 0.1600 0.1634 0.1600 0.1602 44,000 -0.00(-1.60%)
Jan 13, 2020 0.1731 0.1731 0.1623 0.1628 33,175 -0.01(-4.57%)
Jan 10, 2020 0.1723 0.1725 0.1650 0.1706 106,600 +0.00(+0.35%)
Jan 09, 2020 0.1700 0.1700 0.1643 0.1700 58,100 +0.00(+0.06%)
Jan 08, 2020 0.1733 0.1733 0.1621 0.1699 240,126 -0.00(-0.06%)
Jan 07, 2020 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+2.97%)
Jan 06, 2020 0.1626 0.1680 0.1626 0.1651 9,500 +0.01(+5.77%)
Jan 03, 2020 0.1561 0.1561 0.1561 0.1561 3,000 -0.00(-2.38%)
Dec 31, 2019 0.1599 0.1599 0.1599 0 +0.01(+5.47%)
Dec 30, 2019 0.1496 0.1560 0.1496 0.1516 85,082 -0.01(-4.59%)
Dec 27, 2019 0.1617 0.1617 0.1535 0.1589 15,000 -0.01(-5.42%)
Dec 26, 2019 0.1730 0.1730 0.1525 0.1680 19,100 +0.01(+8.39%)
Dec 24, 2019 0.1610 0.1610 0.1381 0.1550 51,800 +0.01(+7.71%)
Dec 23, 2019 0.1443 0.1443 0.1439 0.1439 4,800 -0.00(-0.76%)
Dec 20, 2019 0.1510 0.1510 0.1450 0.1450 42,900 -0.01(-5.78%)
Dec 19, 2019 0.1550 0.1616 0.1503 0.1539 114,500 -0.01(-6.73%)
Dec 18, 2019 0.1640 0.1650 0.1640 0.1650 88,500 +0.00(+2.29%)
Dec 17, 2019 0.1550 0.1613 0.1550 0.1613 231,200 +0.00(+0.81%)
Dec 16, 2019 0.1600 0.1600 0.1600 0.1600 61,500 +0.01(+3.23%)
Dec 13, 2019 0.1499 0.1550 0.1499 0.1550 76,500 +0.01(+4.73%)
Dec 12, 2019 0.1450 0.1494 0.1450 0.1480 30,000 +0.01(+5.71%)
Dec 10, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Dec 05, 2019 0.1300 0.1300 0.1300 0 -0.00(-1.74%)
Dec 04, 2019 0.1360 0.1360 0.1201 0.1323 7,000 -0.00(-0.45%)
Dec 03, 2019 0.1350 0.1350 0.1329 0.1329 15,400 +0.00(+1.22%)
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.