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 30, 2019 0.1774 0.1774 0.1774 0 -0.00(-1.17%)
Apr 29, 2019 0.1795 0.1795 0.1795 0.1795 2,420 +0.00(+0.90%)
Apr 25, 2019 0.1779 0.1779 0.1779 0 +0.00(+0.00%)
Apr 22, 2019 0.1779 0.1779 0.1779 0 -0.01(-6.37%)
Apr 15, 2019 0.1900 0.1900 0.1900 0 -0.00(-1.96%)
Apr 12, 2019 0.1938 0.1938 0.1938 0.1938 1,000 -0.00(-2.17%)
Apr 11, 2019 0.1981 0.1981 0.1981 0.1981 1,000 -0.00(-1.25%)
Apr 08, 2019 0.2006 0.2006 0.2006 0 -0.00(-1.43%)
Apr 05, 2019 0.2035 0.2035 0.2035 0.2035 1,000 -0.01(-2.68%)
Apr 04, 2019 0.2041 0.2183 0.2041 0.2091 90,500 +0.00(+1.01%)
Apr 02, 2019 0.2070 0.2070 0.2070 0 +0.01(+5.99%)
Apr 01, 2019 0.2075 0.2075 0.1953 0.1953 6,750 -0.01(-7.00%)
Mar 29, 2019 0.1984 0.2100 0.1852 0.2100 28,000 +0.03(+14.13%)
Mar 28, 2019 0.1872 0.1900 0.1840 0.1840 11,750 -0.00(-2.34%)
Mar 27, 2019 0.1884 0.1884 0.1884 0.1884 3,000 -0.00(-1.46%)
Mar 25, 2019 0.1912 0.1912 0.1912 0 +0.01(+5.52%)
Mar 21, 2019 0.1812 0.1812 0.1812 0 +0.00(+0.11%)
Mar 19, 2019 0.1810 0.1810 0.1810 0 -0.00(-2.43%)
Mar 18, 2019 0.1855 0.1855 0.1855 0.1855 100 -0.00(-1.90%)
Mar 15, 2019 0.1891 0.1891 0.1891 0.1891 1,000 +0.01(+7.20%)
Mar 11, 2019 0.1764 0.1764 0.1764 0 +0.01(+3.46%)
Mar 07, 2019 0.1705 0.1705 0.1705 0 -0.03(-14.54%)
Mar 01, 2019 0.1995 0.1995 0.1995 0 +0.01(+6.12%)
Feb 26, 2019 0.1880 0.1880 0.1880 0 -0.00(-2.29%)
Feb 25, 2019 0.1998 0.2071 0.1924 0.1924 3,000 -0.02(-9.25%)
Feb 19, 2019 0.2120 0.2120 0.2120 0 +0.02(+8.94%)
Feb 15, 2019 0.1946 0.1946 0.1946 0.1946 2,000 -0.01(-3.09%)
Feb 14, 2019 0.2008 0.2008 0.2008 0.2008 32,061 +0.01(+2.97%)
Feb 12, 2019 0.1950 0.1950 0.1950 0 -0.00(-2.16%)
Feb 11, 2019 0.1937 0.1993 0.1899 0.1993 2,600 -0.01(-7.00%)
Feb 06, 2019 0.2143 0.2143 0.2143 0 +0.02(+9.45%)
Feb 05, 2019 0.2080 0.2080 0.1958 0.1958 69,000 -0.00(-1.61%)
Feb 04, 2019 0.1970 0.1990 0.1970 0.1990 15,600 -0.01(-2.59%)
Feb 01, 2019 0.2043 0.2043 0.2043 0.2043 2,700 -0.01(-3.18%)
Jan 31, 2019 0.2110 0.2110 0.2110 0.2110 5,000 -0.01(-3.61%)
Jan 30, 2019 0.2189 0.2189 0.2189 0.2189 5,000 +0.01(+5.49%)
Jan 28, 2019 0.2075 0.2075 0.2075 0 +0.01(+3.85%)
Jan 25, 2019 0.1980 0.1998 0.1980 0.1998 19,000 -0.01(-5.31%)
Jan 24, 2019 0.2145 0.2145 0.2034 0.2110 52,000 +0.00(+1.54%)
Jan 23, 2019 0.2072 0.2145 0.2072 0.2078 56,500 -0.01(-3.17%)
Jan 22, 2019 0.2146 0.2146 0.2146 1 +0.00(+0.00%)
Jan 17, 2019 0.2146 0.2146 0.2146 0 -0.00(-0.19%)
Jan 15, 2019 0.2150 0.2150 0.2150 0 +0.00(+1.32%)
Jan 14, 2019 0.2122 0.2122 0.2122 0.2122 1,000 -0.00(-0.61%)
Jan 11, 2019 0.2135 0.2135 0.2135 0.2135 2,300 -0.00(-1.39%)
Jan 10, 2019 0.2075 0.2165 0.2075 0.2165 26,000 +0.01(+3.10%)
Jan 09, 2019 0.2100 0.2100 0.2100 0.2100 18,500 +0.00(+0.29%)
Jan 08, 2019 0.2094 0.2094 0.2094 0.2094 5,000 -0.01(-6.18%)
Jan 07, 2019 0.2236 0.2274 0.2232 0.2232 10,599 +0.01(+6.18%)
Jan 04, 2019 0.2289 0.2300 0.2102 0.2102 20,100 +0.00(+0.29%)
Jan 03, 2019 0.2052 0.2096 0.2052 0.2096 11,799 +0.01(+6.40%)
Jan 02, 2019 0.1890 0.1970 0.1890 0.1970 51,500 +0.01(+2.60%)
Dec 28, 2018 0.1920 0.1920 0.1920 0 +0.01(+6.67%)
Dec 27, 2018 0.1800 0.1800 0.1800 0.1800 24,800 +0.01(+5.20%)
Dec 24, 2018 0.1711 0.1711 0.1711 0 -0.03(-13.45%)
Dec 20, 2018 0.1977 0.1977 0.1977 0 +0.01(+7.15%)
Dec 19, 2018 0.1845 0.1845 0.1845 0.1845 244 +0.00(+0.76%)
Dec 18, 2018 0.1831 0.1831 0.1831 0.1831 100,000 +0.02(+14.44%)
Dec 14, 2018 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Dec 13, 2018 0.1700 0.1700 0.1700 0.1700 44,300 -0.00(-1.73%)
Dec 12, 2018 0.1700 0.1860 0.1700 0.1730 85,000 -0.01(-5.98%)
Dec 11, 2018 0.1841 0.1841 0.1840 0.1840 2,500 +0.01(+8.24%)
Dec 10, 2018 0.1621 0.1700 0.1621 0.1700 377,000 +0.01(+6.38%)
Dec 07, 2018 0.1650 0.1650 0.1598 0.1598 9,400 -0.01(-3.15%)
Dec 06, 2018 0.1650 0.1650 0.1650 0.1650 25,420 -0.01(-7.46%)
Dec 04, 2018 0.1783 0.1783 0.1783 0.1783 2,700 -0.00(-2.09%)
Dec 03, 2018 0.1673 0.1821 0.1655 0.1821 13,700 +0.01(+6.12%)
Nov 30, 2018 0.1676 0.1716 0.1650 0.1716 20,700 -0.00(-1.94%)
Nov 29, 2018 0.1750 0.1750 0.1750 0.1750 3,490 +0.00(+0.00%)
Nov 28, 2018 0.1812 0.1812 0.1750 0.1750 17,900 -0.01(-4.48%)
Nov 27, 2018 0.1832 0.1878 0.1832 0.1832 5,600 +0.00(+0.38%)
Nov 26, 2018 0.1825 0.1825 0.1825 0.1825 2,000 -0.00(-0.38%)
Nov 23, 2018 0.1832 0.1832 0.1832 0.1832 1,000 -0.00(-1.51%)
Nov 21, 2018 0.1860 0.1860 0.1860 0 +0.00(+0.92%)
Nov 20, 2018 0.1752 0.1860 0.1715 0.1843 14,063 -0.01(-3.05%)
Nov 19, 2018 0.1845 0.1901 0.1830 0.1901 12,200 +0.00(+1.22%)
Nov 16, 2018 0.1878 0.1878 0.1878 0.1878 200 +0.00(+0.00%)
Nov 15, 2018 0.1835 0.1878 0.1823 0.1878 13,000 +0.00(+1.51%)
Nov 14, 2018 0.1871 0.1871 0.1830 0.1850 26,101 -0.01(-3.04%)
Nov 13, 2018 0.1820 0.1908 0.1730 0.1908 29,600 -0.00(-2.15%)
Nov 12, 2018 0.1836 0.1950 0.1836 0.1950 21,000 +0.00(+0.00%)
Nov 08, 2018 0.1950 0.1950 0.1950 0 -0.01(-6.52%)
Nov 05, 2018 0.2086 0.2086 0.2086 0 +0.01(+3.27%)
Nov 02, 2018 0.2020 0.2020 0.2020 0.2020 1,000 +0.01(+3.11%)
Nov 01, 2018 0.1959 0.1959 0.1959 0.1959 10,000 +0.00(+0.51%)
Oct 31, 2018 0.2000 0.2000 0.1930 0.1949 11,500 -0.02(-11.00%)
Oct 30, 2018 0.2190 0.2190 0.2190 0.2190 150 +0.00(+0.00%)
Oct 25, 2018 0.2190 0.2190 0.2190 0 +0.01(+4.53%)
Oct 24, 2018 0.2095 0.2095 0.2095 0.2095 1,000 +0.01(+2.85%)
Oct 23, 2018 0.2050 0.2100 0.2037 0.2037 7,499 -0.02(-9.06%)
Oct 22, 2018 0.2240 0.2240 0.2240 0.2240 20,000 +0.01(+2.28%)
Oct 19, 2018 0.2190 0.2190 0.2190 0.2190 4,000 -0.01(-2.54%)
Oct 18, 2018 0.2280 0.2280 0.2247 0.2247 10,200 -0.00(-1.14%)
Oct 17, 2018 0.2200 0.2290 0.2200 0.2273 45,500 -0.00(-0.39%)
Oct 16, 2018 0.2288 0.2288 0.2282 0.2282 21,400 -0.02(-7.98%)
Oct 15, 2018 0.2050 0.2482 0.1958 0.2480 1,220 +0.04(+20.92%)
Oct 12, 2018 0.2370 0.2375 0.2051 0.2051 55,900 -0.02(-7.19%)
Oct 11, 2018 0.2200 0.2375 0.2200 0.2210 53,371 +0.00(+0.45%)
Oct 10, 2018 0.2290 0.2290 0.2200 0.2200 79,000 -0.01(-3.93%)
Oct 09, 2018 0.2106 0.2309 0.2106 0.2290 148,500 -0.01(-4.98%)
Oct 08, 2018 0.2360 0.2410 0.2360 0.2410 23,976 +0.02(+10.70%)
Oct 05, 2018 0.2177 0.2177 0.2177 0.2177 2,000 -0.00(-0.64%)
Oct 03, 2018 0.2191 0.2191 0.2191 0 +0.02(+11.05%)
Oct 01, 2018 0.1973 0.1973 0.1973 0 -0.01(-3.76%)
Sep 28, 2018 0.2050 0.2050 0.2050 0.2050 4,000 +0.00(+0.00%)
Sep 27, 2018 0.2100 0.2100 0.2050 0.2050 2,769 -0.02(-6.82%)
Sep 26, 2018 0.2200 0.2200 0.2200 0.2200 20,050 -0.01(-2.65%)
Sep 25, 2018 0.2142 0.2260 0.2142 0.2260 54,000 +0.01(+3.34%)
Sep 21, 2018 0.2187 0.2187 0.2187 0 -0.00(-0.82%)
Sep 20, 2018 0.2205 0.2205 0.2205 0.2205 923 +0.01(+4.50%)
Sep 19, 2018 0.2060 0.2214 0.2060 0.2110 10,655 +0.01(+5.29%)
Sep 18, 2018 0.1910 0.2004 0.1910 0.2004 13,500 -0.01(-4.57%)
Sep 17, 2018 0.1894 0.2100 0.1894 0.2100 18,400 +0.03(+14.88%)
Sep 13, 2018 0.1828 0.1828 0.1828 0 +0.02(+10.79%)
Sep 12, 2018 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Sep 11, 2018 0.1650 0.1650 0.1650 0.1650 1,300 +0.00(+0.00%)
Sep 06, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.86%)
Sep 05, 2018 0.1636 0.1636 0.1636 12 +0.00(+0.00%)
Aug 30, 2018 0.1636 0.1636 0.1636 0 -0.03(-16.36%)
Aug 27, 2018 0.1956 0.1956 0.1956 0 +0.00(+0.00%)
Aug 23, 2018 0.1956 0.1956 0.1956 0 -0.00(-1.21%)
Aug 22, 2018 0.1846 0.1980 0.1846 0.1980 40,000 +0.03(+16.20%)
Aug 20, 2018 0.1704 0.1704 0.1704 0 -0.03(-16.63%)
Aug 17, 2018 0.1968 0.2044 0.1968 0.2044 3,400 +0.02(+13.05%)
Aug 14, 2018 0.1808 0.1808 0.1808 0 -0.01(-3.83%)
Aug 13, 2018 0.1827 0.1880 0.1827 0.1880 35,000 -0.01(-3.54%)
Aug 10, 2018 0.1773 0.1949 0.1773 0.1949 50,000 +0.01(+8.34%)
Aug 09, 2018 0.1799 0.1799 0.1799 0.1799 200 -0.00(-0.22%)
Aug 08, 2018 0.1798 0.1850 0.1684 0.1803 64,122 -0.01(-6.04%)
Aug 07, 2018 0.1919 0.1919 0.1919 80 +0.00(+0.00%)
Aug 06, 2018 0.1919 0.1919 0.1919 0.1919 5,000 -0.00(-1.13%)
Aug 02, 2018 0.1941 0.1941 0.1941 0 -0.01(-3.05%)
Aug 01, 2018 0.2000 0.2002 0.2000 0.2002 9,300 -0.00(-0.35%)
Jul 27, 2018 0.2009 0.2009 0.2009 0 +0.02(+13.81%)
Jul 24, 2018 0.1765 0.1765 0.1765 0 -0.02(-10.83%)
Jul 20, 2018 0.1980 0.1980 0.1980 0 -0.00(-1.02%)
Jul 12, 2018 0.2000 0.2000 0.2000 0 -0.01(-2.87%)
Jul 11, 2018 0.2090 0.2090 0.2059 0.2059 6,000 -0.00(-1.48%)
Jul 10, 2018 0.2090 0.2090 0.2090 0.2090 2,500 +0.00(+0.00%)
Jul 09, 2018 0.1833 0.2090 0.1833 0.2090 10,500 +0.01(+6.25%)
Jul 06, 2018 0.1980 0.2005 0.1967 0.1967 12,500 -0.01(-3.48%)
Jul 05, 2018 0.2050 0.2070 0.2038 0.2038 36,000 -0.00(-1.59%)
Jul 03, 2018 0.2071 0.2071 0.2071 0 -0.04(-17.16%)
Jul 02, 2018 0.2500 0.2500 0.2500 0.2500 6,600 +0.06(+28.87%)
Jun 29, 2018 0.1767 0.1940 0.1767 0.1940 4,000 +0.04(+22.09%)
Jun 27, 2018 0.1589 0.1589 0.1589 0 -0.02(-11.72%)
Jun 26, 2018 0.1674 0.1800 0.1636 0.1800 8,100 +0.00(+0.00%)
Jun 25, 2018 0.1748 0.1800 0.1748 0.1800 51,000 +0.00(+0.56%)
Jun 22, 2018 0.1753 0.1790 0.1753 0.1790 4,000 +0.00(+0.00%)
Jun 21, 2018 0.1701 0.1790 0.1680 0.1790 42,485 +0.02(+14.01%)
Jun 20, 2018 0.1581 0.1581 0.1570 0.1570 2,500 +0.00(+3.15%)
Jun 18, 2018 0.1522 0.1522 0.1522 0 -0.02(-12.78%)
Jun 14, 2018 0.1745 0.1745 0.1745 0 -0.00(-2.73%)
Jun 13, 2018 0.1590 0.1794 0.1590 0.1794 22,000 +0.03(+19.60%)
Jun 12, 2018 0.1590 0.1598 0.1500 0.1500 56,500 +0.00(+0.00%)
Jun 11, 2018 0.1634 0.1635 0.1500 0.1500 45,999 -0.02(-13.29%)
Jun 08, 2018 0.1726 0.1730 0.1726 0.1730 7,655 +0.00(+1.76%)
Jun 07, 2018 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-5.03%)
Jun 06, 2018 0.1945 0.1945 0.1790 0.1790 5,000 -0.01(-2.72%)
Jun 04, 2018 0.1840 0.1840 0.1840 0 -0.02(-8.00%)
Jun 01, 2018 0.2000 0.2000 0.2000 0.2000 2,299 -0.01(-4.36%)
May 31, 2018 0.2000 0.2091 0.2000 0.2091 1,400 +0.02(+8.92%)
May 30, 2018 0.1920 0.1920 0.1920 0.1920 5,000 -0.01(-2.54%)
May 29, 2018 0.1970 0.1970 0.1970 0.1970 2,000 -0.00(-1.50%)
May 25, 2018 0.2000 0.2000 0.2000 0 +0.03(+18.41%)
May 23, 2018 0.1689 0.1689 0.1689 0 -0.01(-4.90%)
May 22, 2018 0.1730 0.1776 0.1730 0.1776 5,100 -0.01(-5.68%)
May 18, 2018 0.1883 0.1883 0.1883 0 +0.00(+2.67%)
May 17, 2018 0.1834 0.1834 0.1834 0.1834 5,350 -0.00(-2.34%)
May 14, 2018 0.1878 0.1878 0.1878 0 -0.02(-11.54%)
May 11, 2018 0.2124 0.2124 0.2123 0.2123 10,000 +0.00(+1.58%)
May 10, 2018 0.2100 0.2100 0.1980 0.2090 6,900 -0.00(-1.46%)
May 09, 2018 0.2121 0.2121 0.2121 0.2121 1,500 +0.01(+3.51%)
May 07, 2018 0.2049 0.2049 0.2049 0 -0.02(-8.93%)
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.