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 (%)
Jul 31, 2020 0.2523 0.2598 0.2487 0.2555 183,800 +0.01(+3.44%)
Jul 30, 2020 0.2375 0.2470 0.2300 0.2470 169,188 +0.01(+4.09%)
Jul 29, 2020 0.2490 0.2490 0.2270 0.2373 479,533 -0.01(-5.12%)
Jul 28, 2020 0.2600 0.2668 0.2488 0.2501 277,575 -0.01(-3.81%)
Jul 27, 2020 0.2712 0.2880 0.2556 0.2600 715,413 +0.00(+1.76%)
Jul 24, 2020 0.2760 0.2760 0.2403 0.2555 494,700 +0.00(+1.19%)
Jul 23, 2020 0.2980 0.3141 0.2440 0.2525 588,195 -0.02(-7.75%)
Jul 22, 2020 0.3140 0.3140 0.2610 0.2737 133,187 -0.01(-2.25%)
Jul 21, 2020 0.2688 0.2995 0.2688 0.2800 284,560 +0.04(+16.72%)
Jul 20, 2020 0.2600 0.2734 0.2308 0.2399 137,432 -0.01(-4.88%)
Jul 17, 2020 0.2840 0.2840 0.2476 0.2522 199,800 -0.04(-14.51%)
Jul 16, 2020 0.2132 0.2973 0.2083 0.2950 255,377 +0.08(+36.57%)
Jul 15, 2020 0.2000 0.2160 0.1950 0.2160 171,482 +0.02(+9.37%)
Jul 14, 2020 0.1950 0.2019 0.1911 0.1975 68,152 +0.00(+0.61%)
Jul 13, 2020 0.2104 0.2200 0.1963 0.1963 152,305 +0.01(+2.99%)
Jul 10, 2020 0.2000 0.2000 0.1900 0.1906 192,500 -0.01(-4.70%)
Jul 09, 2020 0.2028 0.2028 0.1905 0.2000 65,300 +0.00(+0.45%)
Jul 08, 2020 0.2122 0.2200 0.1991 0.1991 121,807 -0.01(-6.17%)
Jul 07, 2020 0.2195 0.2195 0.2000 0.2122 241,385 +0.00(+0.05%)
Jul 06, 2020 0.1858 0.2160 0.1630 0.2121 430,694 +0.04(+24.99%)
Jul 02, 2020 0.1780 0.1780 0.1697 0.1697 59,600 +0.01(+5.40%)
Jul 01, 2020 0.1800 0.1900 0.1600 0.1610 111,776 -0.01(-6.88%)
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%)
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.