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 (%)
Aug 30, 2019 0.1826 0.1826 0.1785 0.1785 10,100 +0.00(+2.00%)
Aug 29, 2019 0.1929 0.1929 0.1750 0.1750 24,280 -0.02(-9.65%)
Aug 28, 2019 0.1710 0.1974 0.1710 0.1937 17,250 +0.01(+7.31%)
Aug 27, 2019 0.1833 0.1858 0.1805 0.1805 28,200 +0.00(+1.40%)
Aug 23, 2019 0.1780 0.1780 0.1780 0 -0.00(-0.73%)
Aug 22, 2019 0.1929 0.1929 0.1793 0.1793 60,100 -0.01(-4.63%)
Aug 21, 2019 0.1896 0.1896 0.1880 0.1880 12,000 -0.01(-3.09%)
Aug 20, 2019 0.1932 0.1975 0.1913 0.1940 211,500 -0.00(-0.67%)
Aug 19, 2019 0.1800 0.1953 0.1723 0.1953 76,500 +0.02(+14.34%)
Aug 16, 2019 0.1786 0.1786 0.1707 0.1708 90,700 -0.01(-4.37%)
Aug 15, 2019 0.1911 0.1911 0.1783 0.1786 265,191 -0.01(-3.98%)
Aug 14, 2019 0.1806 0.1861 0.1764 0.1860 48,660 -0.00(-1.85%)
Aug 13, 2019 0.2000 0.2000 0.1895 0.1895 77,000 -0.01(-2.82%)
Aug 12, 2019 0.1985 0.2000 0.1921 0.1950 258,500 +0.01(+4.06%)
Aug 09, 2019 0.1912 0.1967 0.1832 0.1874 129,500 -0.00(-0.43%)
Aug 08, 2019 0.1800 0.1893 0.1748 0.1882 65,080 +0.01(+4.56%)
Aug 07, 2019 0.1620 0.1850 0.1620 0.1800 131,500 +0.01(+7.27%)
Aug 06, 2019 0.1678 0.1678 0.1678 0.1678 325 -0.02(-9.30%)
Aug 05, 2019 0.1680 0.1850 0.1680 0.1850 2,600 +0.02(+12.80%)
Aug 02, 2019 0.1640 0.1640 0.1640 0.1640 300 +0.01(+6.98%)
Aug 01, 2019 0.1533 0.1533 0.1533 0.1533 20,030 -0.01(-5.08%)
Jul 31, 2019 0.1534 0.1615 0.1534 0.1615 7,870 +0.00(+0.94%)
Jul 29, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 26, 2019 0.1574 0.1600 0.1574 0.1600 101,000 -0.00(-0.99%)
Jul 25, 2019 0.1600 0.1616 0.1600 0.1616 45,500 -0.00(-0.62%)
Jul 24, 2019 0.1502 0.1630 0.1502 0.1626 57,660 +0.00(+1.62%)
Jul 23, 2019 0.1540 0.1620 0.1502 0.1600 58,926 +0.02(+10.34%)
Jul 22, 2019 0.1485 0.1499 0.1450 0.1450 4,300 -0.00(-0.07%)
Jul 18, 2019 0.1451 0.1451 0.1451 0 -0.01(-8.74%)
Jul 17, 2019 0.1537 0.1630 0.1537 0.1590 80,000 +0.02(+11.97%)
Jul 16, 2019 0.1507 0.1507 0.1420 0.1420 5,000 +0.00(+2.68%)
Jul 15, 2019 0.1400 0.1457 0.1330 0.1383 4,700 -0.00(-1.21%)
Jul 12, 2019 0.1496 0.1554 0.1326 0.1400 52,800 -0.01(-9.68%)
Jul 11, 2019 0.1663 0.1663 0.1550 0.1550 1,400 -0.00(-2.21%)
Jul 10, 2019 0.1585 0.1585 0.1585 0.1585 600 -0.00(-0.94%)
Jul 09, 2019 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+2.24%)
Jul 08, 2019 0.1597 0.1597 0.1565 0.1565 4,025 +0.00(+1.56%)
Jul 05, 2019 0.1572 0.1629 0.1541 0.1541 22,500 -0.00(-0.90%)
Jul 03, 2019 0.1600 0.1600 0.1555 0.1555 8,300 -0.01(-4.31%)
Jul 02, 2019 0.1550 0.1657 0.1550 0.1625 15,700 +0.01(+7.62%)
Jul 01, 2019 0.1510 0.1510 0.1510 0.1510 6,913 +0.00(+0.67%)
Jun 27, 2019 0.1500 0.1500 0.1500 0 -0.01(-5.60%)
Jun 26, 2019 0.1732 0.1732 0.1574 0.1589 75,000 -0.01(-8.52%)
Jun 25, 2019 0.1750 0.1750 0.1737 0.1737 35,000 +0.01(+7.89%)
Jun 24, 2019 0.1503 0.1700 0.1503 0.1610 36,829 +0.02(+12.90%)
Jun 21, 2019 0.1500 0.1569 0.1426 0.1426 10,800 -0.01(-7.22%)
Jun 20, 2019 0.1594 0.1594 0.1478 0.1537 36,500 +0.01(+5.64%)
Jun 19, 2019 0.1509 0.1509 0.1455 0.1455 6,000 +0.01(+3.93%)
Jun 17, 2019 0.1400 0.1400 0.1400 0 -0.00(-2.78%)
Jun 14, 2019 0.1540 0.1540 0.1413 0.1440 96,600 -0.00(-2.90%)
Jun 13, 2019 0.1408 0.1483 0.1400 0.1483 52,500 +0.01(+8.09%)
Jun 11, 2019 0.1372 0.1372 0.1372 0 -0.01(-4.92%)
Jun 06, 2019 0.1443 0.1443 0.1443 0 +0.00(+3.15%)
Jun 05, 2019 0.1421 0.1421 0.1284 0.1399 230,125 +0.01(+5.11%)
Jun 04, 2019 0.1375 0.1375 0.1300 0.1331 12,500 -0.01(-4.93%)
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.