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 (%)
Jun 30, 2020 0.1747 0.1782 0.1700 0.1729 127,917 +0.00(+1.71%)
Jun 29, 2020 0.1722 0.1758 0.1628 0.1700 88,549 +0.00(+2.16%)
Jun 26, 2020 0.1599 0.1664 0.1552 0.1664 30,600 +0.00(+1.16%)
Jun 25, 2020 0.1650 0.1700 0.1576 0.1645 181,091 -0.01(-3.24%)
Jun 24, 2020 0.1756 0.1800 0.1700 0.1700 57,872 -0.01(-3.41%)
Jun 23, 2020 0.1758 0.1789 0.1700 0.1760 106,355 -0.01(-2.87%)
Jun 22, 2020 0.1920 0.1920 0.1791 0.1812 79,618 +0.00(+1.80%)
Jun 19, 2020 0.1809 0.1809 0.1733 0.1780 90,600 +0.00(+1.77%)
Jun 18, 2020 0.1733 0.1749 0.1733 0.1749 26,600 +0.00(+0.52%)
Jun 17, 2020 0.1752 0.1793 0.1675 0.1740 115,352 +0.01(+3.20%)
Jun 16, 2020 0.1699 0.1722 0.1650 0.1686 95,530 +0.01(+4.07%)
Jun 15, 2020 0.1600 0.1699 0.1600 0.1620 69,494 -0.00(-1.88%)
Jun 12, 2020 0.1659 0.1659 0.1610 0.1651 69,700 +0.01(+3.12%)
Jun 11, 2020 0.1760 0.1760 0.1600 0.1601 188,525 -0.02(-10.11%)
Jun 10, 2020 0.1800 0.1800 0.1701 0.1781 15,888 +0.00(+0.68%)
Jun 09, 2020 0.1789 0.1789 0.1650 0.1769 41,500 -0.00(-1.61%)
Jun 08, 2020 0.1866 0.1866 0.1678 0.1798 81,926 +0.00(+2.74%)
Jun 05, 2020 0.1700 0.1775 0.1700 0.1750 87,800 +0.00(+0.00%)
Jun 04, 2020 0.1900 0.1900 0.1725 0.1750 92,026 -0.01(-6.91%)
Jun 03, 2020 0.1900 0.1930 0.1756 0.1880 57,425 +0.00(+0.53%)
Jun 02, 2020 0.2000 0.2100 0.1870 0.1870 332,694 -0.01(-4.10%)
Jun 01, 2020 0.1897 0.2055 0.1850 0.1950 190,823 +0.03(+14.98%)
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%)
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.