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 (%)
Apr 26, 2018 0.2098 0.2098 0.2098 0 -0.01(-5.92%)
Apr 24, 2018 0.2230 0.2230 0.2230 0 +0.00(+0.41%)
Apr 23, 2018 0.2221 0.2221 0.2221 0.2221 500 -0.01(-3.43%)
Apr 20, 2018 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+4.50%)
Apr 19, 2018 0.2220 0.2340 0.2201 0.2201 5,730 -0.01(-4.30%)
Apr 18, 2018 0.2323 0.2336 0.2300 0.2300 34,760 +0.00(+0.00%)
Apr 17, 2018 0.2315 0.2355 0.2300 0.2300 21,000 +0.01(+4.55%)
Apr 16, 2018 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-2.78%)
Apr 13, 2018 0.2263 0.2263 0.2263 0.2263 23,000 -0.00(-1.61%)
Apr 11, 2018 0.2300 0.2300 0.2300 0 +0.01(+5.99%)
Apr 10, 2018 0.2295 0.2334 0.2170 0.2170 79,333 -0.01(-4.95%)
Apr 09, 2018 0.2300 0.2300 0.2283 0.2283 10,130 +0.01(+6.68%)
Apr 04, 2018 0.2140 0.2140 0.2140 0 +0.01(+2.54%)
Apr 03, 2018 0.2087 0.2087 0.2087 0.2087 8,479 -0.02(-7.24%)
Apr 02, 2018 0.2250 0.2250 0.2250 0.2250 588 +0.00(+1.03%)
Mar 28, 2018 0.2227 0.2227 0.2227 0 -0.00(-1.42%)
Mar 27, 2018 0.2274 0.2274 0.2258 0.2259 12,650 -0.00(-0.48%)
Mar 26, 2018 0.2123 0.2270 0.2123 0.2270 35,100 +0.01(+3.18%)
Mar 23, 2018 0.2030 0.2200 0.2030 0.2200 16,000 +0.02(+12.24%)
Mar 21, 2018 0.1960 0.1960 0.1960 0 -0.01(-6.22%)
Mar 20, 2018 0.2090 0.2090 0.2090 0.2090 2,000 +0.00(+0.14%)
Mar 19, 2018 0.2100 0.2100 0.2087 0.2087 3,000 +0.02(+8.13%)
Mar 16, 2018 0.2030 0.2030 0.1930 0.1930 59,053 -0.02(-8.36%)
Mar 14, 2018 0.2106 0.2106 0.2106 0 +0.01(+2.73%)
Mar 13, 2018 0.1964 0.2120 0.1964 0.2050 13,542 -0.01(-2.38%)
Mar 12, 2018 0.2100 0.2100 0.2100 0.2100 500 -0.01(-4.98%)
Mar 09, 2018 0.2184 0.2263 0.2184 0.2210 8,125 +0.01(+4.25%)
Mar 08, 2018 0.2120 0.2120 0.2120 0.2120 3,000 -0.00(-1.85%)
Mar 05, 2018 0.2160 0.2160 0.2160 0 -0.01(-5.26%)
Mar 02, 2018 0.2310 0.2310 0.2280 0.2280 40,113 +0.01(+6.89%)
Mar 01, 2018 0.2123 0.2133 0.2123 0.2133 10,000 +0.01(+3.64%)
Feb 28, 2018 0.2058 0.2058 0.2058 0.2058 10,000 -0.00(-2.00%)
Feb 26, 2018 0.2100 0.2100 0.2100 0 -0.02(-7.16%)
Feb 22, 2018 0.2262 0.2262 0.2262 0 +0.00(+1.99%)
Feb 21, 2018 0.2280 0.2280 0.2218 0.2218 5,545 +0.00(+1.27%)
Feb 20, 2018 0.2190 0.2190 0.2190 0.2190 50,000 -0.00(-0.50%)
Feb 15, 2018 0.2201 0.2201 0.2201 0 +0.00(+0.05%)
Feb 14, 2018 0.2200 0.2200 0.2199 0.2200 9,400 -0.02(-7.95%)
Feb 13, 2018 0.2350 0.2390 0.2350 0.2390 2,000 +0.00(+0.42%)
Feb 09, 2018 0.2380 0.2380 0.2380 0 +0.01(+6.16%)
Feb 08, 2018 0.2320 0.2320 0.2242 0.2242 15,100 -0.00(-0.27%)
Feb 07, 2018 0.2386 0.2386 0.2212 0.2248 3,450 -0.01(-5.74%)
Feb 06, 2018 0.2384 0.2385 0.2384 0.2385 2,000 +0.01(+4.15%)
Feb 02, 2018 0.2290 0.2290 0.2290 0 -0.02(-7.81%)
Feb 01, 2018 0.2570 0.2570 0.2484 0.2484 20,001 -0.01(-3.80%)
Jan 31, 2018 0.2500 0.2583 0.2500 0.2582 10,008 +0.00(+1.65%)
Jan 30, 2018 0.2546 0.2465 0.2540 7,100 +0.01(+4.48%)
Jan 29, 2018 0.2614 0.2614 0.2431 0.2431 7,500 +0.01(+5.01%)
Jan 25, 2018 0.2315 0.2315 0.2315 0 -0.01(-6.05%)
Jan 24, 2018 0.2371 0.2558 0.2371 0.2464 83,925 +0.00(+1.19%)
Jan 23, 2018 0.2308 0.2470 0.2280 0.2435 42,675 +0.02(+6.80%)
Jan 22, 2018 0.2307 0.2347 0.2280 0.2280 12,000 -0.01(-3.10%)
Jan 19, 2018 0.2351 0.2353 0.2213 0.2353 8,000 -0.01(-2.57%)
Jan 18, 2018 0.2320 0.2415 0.2320 0.2415 6,000 +0.02(+9.23%)
Jan 17, 2018 0.2395 0.2395 0.2211 0.2211 6,680 -0.02(-6.55%)
Jan 16, 2018 0.2430 0.2430 0.2366 12,500 -0.01(-2.63%)
Jan 12, 2018 0.2430 0.2430 0.2430 0 +0.02(+6.86%)
Jan 11, 2018 0.2376 0.2376 0.2274 0.2274 8,000 +0.00(+0.18%)
Jan 10, 2018 0.2321 0.2321 0.2270 0.2270 2,571 -0.02(-6.58%)
Jan 09, 2018 0.2440 0.2440 0.2400 0.2430 9,088 -0.00(-0.41%)
Jan 08, 2018 0.2433 0.2520 0.2393 0.2440 72,790 -0.01(-4.69%)
Jan 05, 2018 0.2501 0.2773 0.2501 0.2560 72,000 +0.02(+8.34%)
Jan 04, 2018 0.2363 0.2363 0.2363 0.2363 804 -0.01(-3.16%)
Jan 03, 2018 0.2530 0.2530 0.2413 0.2440 9,886 +0.00(+0.87%)
Jan 02, 2018 0.2493 0.2500 0.2419 0.2419 25,000 -0.02(-6.96%)
Dec 29, 2017 0.2600 0.2600 0.2600 0 +0.04(+16.91%)
Dec 28, 2017 0.2285 0.2285 0.2223 0.2224 25,000 +0.02(+9.56%)
Dec 27, 2017 0.2265 0.2265 0.2030 0.2030 61,200 -0.02(-8.76%)
Dec 22, 2017 0.2225 0.2225 0.2225 0 +0.00(+1.60%)
Dec 21, 2017 0.2232 0.2491 0.2190 0.2190 486,999 -0.00(-1.93%)
Dec 20, 2017 0.2270 0.2270 0.2213 0.2233 18,740 +0.02(+12.15%)
Dec 18, 2017 0.1991 0.1991 0.1991 0 -0.00(-0.05%)
Dec 15, 2017 0.2013 0.2013 0.1992 0.1992 3,700 +0.00(+1.12%)
Dec 14, 2017 0.1973 0.2010 0.1970 0.1970 14,326 +0.01(+4.01%)
Dec 13, 2017 0.1894 0.1894 0.1894 0.1894 2,300 +0.00(+0.21%)
Dec 12, 2017 0.1890 0.1890 0.1890 0.1890 1,000 -0.02(-9.27%)
Dec 07, 2017 0.2083 0.2083 0.2083 0 +0.01(+3.32%)
Dec 05, 2017 0.2016 0.2016 0.2016 0 -0.01(-6.10%)
Dec 04, 2017 0.2110 0.2110 0.2147 0 +0.00(+1.75%)
Nov 29, 2017 0.2110 0.2110 0.2110 0 +0.02(+9.84%)
Nov 28, 2017 0.1921 0.1921 0.1921 0.1921 15,000 +0.00(+2.07%)
Nov 27, 2017 0.1882 0.1882 0.1882 0.1882 3,750 -0.01(-6.37%)
Nov 20, 2017 0.2010 0.2010 0.2010 0 +0.01(+7.31%)
Nov 17, 2017 0.1873 0.1873 0.1873 0.1873 545 -0.02(-11.65%)
Nov 14, 2017 0.2120 0.2120 0.2120 0 +0.01(+2.81%)
Nov 13, 2017 0.2056 0.2100 0.2029 0.2062 56,750 -0.01(-4.54%)
Nov 09, 2017 0.2160 0.2160 0.2160 0 -0.00(-1.10%)
Nov 07, 2017 0.2184 0.2184 0.2184 0 +0.01(+6.59%)
Nov 02, 2017 0.2049 0.2049 0.2049 0 +0.00(+1.04%)
Nov 01, 2017 0.2150 0.2150 0.2028 0.2028 13,000 -0.00(-1.27%)
Oct 31, 2017 0.2092 0.2092 0.2054 0.2054 7,700 -0.01(-4.24%)
Oct 30, 2017 0.2145 0.2145 0.2145 0.2145 2,000 -0.02(-7.62%)
Oct 25, 2017 0.2322 0.2322 0.2322 90 +0.02(+9.12%)
Oct 24, 2017 0.2205 0.2260 0.2128 0.2128 32,000 -0.04(-16.94%)
Oct 23, 2017 0.2562 0.2562 0.2562 0.2562 5,000 -0.00(-1.08%)
Oct 19, 2017 0.2590 0.2590 0.2590 0 +0.01(+2.66%)
Oct 13, 2017 0.2523 0.2523 0.2523 0 +0.02(+10.17%)
Oct 12, 2017 0.2335 0.2335 0.2290 0.2290 11,000 +0.00(+0.48%)
Oct 11, 2017 0.2300 0.2340 0.2279 0.2279 3,500 -0.02(-8.77%)
Oct 10, 2017 0.2410 0.2498 0.2410 0.2498 10,100 +0.02(+7.49%)
Oct 05, 2017 0.2324 0.2324 0.2324 0 -0.02(-7.89%)
Oct 04, 2017 0.2400 0.2523 0.2371 0.2523 15,000 +0.01(+4.21%)
Oct 03, 2017 0.2400 0.2421 0.2400 0.2421 7,245 -0.01(-5.80%)
Oct 02, 2017 0.2570 0.2570 0.2570 0.2570 8,000 -0.00(-1.80%)
Sep 29, 2017 0.2617 0.2617 0.2617 0.2617 500 +0.00(+0.65%)
Sep 28, 2017 0.2600 0.2600 0.2600 0.2600 2,000 -0.01(-3.85%)
Sep 21, 2017 0.2704 0.2704 0.2704 0 +0.01(+4.56%)
Sep 20, 2017 0.2600 0.2699 0.2586 0.2586 9,200 -0.03(-8.94%)
Sep 14, 2017 0.2840 0.2840 0.2840 0 +0.03(+13.96%)
Sep 13, 2017 0.2492 0.2492 0.2492 0.2492 4,000 -0.02(-7.01%)
Sep 12, 2017 0.2600 0.2715 0.2600 0.2680 19,750 -0.01(-3.60%)
Sep 07, 2017 0.2780 0.2780 0.2780 0 +0.01(+3.46%)
Sep 06, 2017 0.2761 0.2840 0.2687 0.2687 52,500 +0.01(+4.39%)
Sep 05, 2017 0.2775 0.2775 0.2574 0.2574 10,230 -0.02(-5.85%)
Sep 01, 2017 0.2661 0.2734 0.2580 0.2734 22,500 -0.01(-4.07%)
Aug 31, 2017 0.2850 0.2850 0.2850 0.2850 12,500 -0.01(-3.98%)
Aug 29, 2017 0.2968 0.2968 0.2968 0 +0.04(+15.13%)
Aug 28, 2017 0.2578 0.2578 0.2578 0.2578 6,000 +0.02(+9.01%)
Aug 23, 2017 0.2365 0.2365 0.2365 0 -0.02(-6.34%)
Aug 21, 2017 0.2525 0.2525 0.2525 0 -0.02(-8.01%)
Aug 18, 2017 0.2739 0.2745 0.2662 0.2745 10,200 +0.03(+10.06%)
Aug 17, 2017 0.2566 0.2566 0.2494 0.2494 3,000 +0.01(+4.35%)
Aug 15, 2017 0.2390 0.2390 0.2390 0 -0.01(-2.81%)
Aug 14, 2017 0.2657 0.2657 0.2459 0.2459 4,000 -0.02(-8.59%)
Aug 11, 2017 0.2566 0.2690 0.2566 0.2690 5,500 +0.03(+14.91%)
Aug 09, 2017 0.2341 0.2341 0.2341 0 -0.01(-3.18%)
Aug 04, 2017 0.2418 0.2418 0.2418 0 -0.01(-4.95%)
Aug 03, 2017 0.2546 0.2546 0.2433 0.2544 7,192 -0.00(-0.08%)
Aug 02, 2017 0.2600 0.2600 0.2546 0.2546 1,500 -0.02(-6.94%)
Aug 01, 2017 0.2754 0.2755 0.2696 0.2736 10,500 +0.02(+7.59%)
Jul 28, 2017 0.2543 0.2543 0.2543 0 -0.00(-1.20%)
Jul 27, 2017 0.2574 0.2574 0.2574 0.2574 10,000 -0.00(-0.84%)
Jul 25, 2017 0.2596 0.2596 0.2596 0 -0.01(-3.50%)
Jul 24, 2017 0.2690 0.2690 0.2690 0.2690 1,785 -0.01(-3.16%)
Jul 20, 2017 0.2778 0.2778 0.2778 0 +0.01(+3.04%)
Jul 19, 2017 0.2696 0.2696 0.2696 0.2696 1,500 +0.01(+4.46%)
Jul 18, 2017 0.2581 0.2581 0.2581 0.2581 3,500 +0.00(+1.65%)
Jul 13, 2017 0.2539 0.2539 0.2539 0 -0.00(-1.86%)
Jul 12, 2017 0.2587 0.2587 0.2587 0.2587 500 -0.00(-0.12%)
Jul 11, 2017 0.2590 0.2590 0.2590 0.2590 3,000 +0.00(+0.47%)
Jul 10, 2017 0.2580 0.2617 0.2578 0.2578 17,500 -0.03(-10.46%)
Jul 07, 2017 0.2879 0.2879 0.2879 0.2879 1,500 +0.02(+7.35%)
Jul 06, 2017 0.2682 0.2682 0.2682 0.2682 7,000 -0.02(-7.52%)
Jul 05, 2017 0.2900 0.2900 0.2900 0.2900 4,000 +0.01(+3.68%)
Jul 03, 2017 0.2797 0.2797 0.2797 0.2797 0 +0.00(+0.00%)
Jun 30, 2017 0.2797 0.2797 0.2797 0 +0.01(+4.68%)
Jun 29, 2017 0.2600 0.2711 0.2600 0.2672 22,500 +0.00(+1.64%)
Jun 28, 2017 0.2629 0.2629 0.2629 0.2629 3,450 -0.01(-2.59%)
Jun 27, 2017 0.2693 0.2699 0.2693 0.2699 5,350 +0.01(+3.02%)
Jun 23, 2017 0.2620 0.2620 0.2620 0 -0.00(-0.46%)
Jun 21, 2017 0.2632 0.2632 0.2632 0 -0.02(-7.32%)
Jun 14, 2017 0.2840 0.2840 0.2840 0 +0.02(+5.97%)
Jun 12, 2017 0.2680 0.2680 0.2680 0 -0.01(-2.76%)
Jun 09, 2017 0.2756 0.2756 0.2756 0.2756 3,000 +0.01(+3.22%)
Jun 08, 2017 0.2670 0.2670 0.2670 0.2670 2,000 +0.00(+0.00%)
Jun 07, 2017 0.2680 0.2680 0.2590 0.2670 13,500 -0.00(-0.41%)
Jun 06, 2017 0.2693 0.2693 0.2693 0.2681 8,285 -0.02(-6.26%)
Jun 01, 2017 0.2860 0.2860 0.2860 0 +0.04(+14.86%)
May 30, 2017 0.2490 0.2490 0.2490 0 -0.02(-6.32%)
May 26, 2017 0.2658 0.2658 0.2658 0.2658 7,000 -0.00(-0.30%)
May 23, 2017 0.2666 0.2666 0.2666 0 -0.00(-0.89%)
May 19, 2017 0.2690 0.2690 0.2690 0 -0.00(-0.88%)
May 18, 2017 0.2587 0.2714 0.2587 0.2714 5,500 +0.01(+3.59%)
May 17, 2017 0.2620 0.2620 0.2620 0.2620 5,000 -0.00(-0.15%)
May 16, 2017 0.2624 0.2624 0.2624 0.2624 2,000 -0.00(-0.46%)
May 15, 2017 0.2636 0.2636 0.2636 0.2636 12,500 -0.00(-1.64%)
May 11, 2017 0.2680 0.2680 0.2680 0 +0.02(+7.20%)
May 09, 2017 0.2500 0.2500 0.2500 0 -0.01(-4.47%)
May 08, 2017 0.2617 0.2617 0.2617 0.2617 3,000 +0.00(+1.67%)
May 05, 2017 0.2573 0.2610 0.2522 0.2574 6,500 +0.01(+2.51%)
May 04, 2017 0.2727 0.2727 0.2486 0.2511 31,500 -0.04(-12.51%)
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.