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 (%)
Mar 31, 2020 0.0930 0.0930 0.0789 0.0850 177,233 +0.00(+1.55%)
Mar 30, 2020 0.0900 0.0909 0.0836 0.0837 62,865 -0.01(-7.72%)
Mar 26, 2020 0.0907 0.0907 0.0907 0 -0.01(-9.30%)
Mar 25, 2020 0.0917 0.1020 0.0917 0.1000 110,400 -0.00(-1.48%)
Mar 24, 2020 0.0867 0.1015 0.0800 0.1015 29,700 +0.03(+35.33%)
Mar 23, 2020 0.0849 0.0849 0.0750 0.0750 478,735 -0.01(-10.61%)
Mar 20, 2020 0.0850 0.0855 0.0807 0.0839 88,500 -0.00(-1.18%)
Mar 19, 2020 0.0860 0.0880 0.0825 0.0849 318,500 +0.00(+1.68%)
Mar 18, 2020 0.0875 0.0881 0.0835 0.0835 12,500 -0.01(-12.11%)
Mar 17, 2020 0.0851 0.0970 0.0851 0.0950 53,600 +0.01(+11.11%)
Mar 16, 2020 0.0950 0.0950 0.0755 0.0855 132,872 +0.00(+3.01%)
Mar 13, 2020 0.0951 0.0951 0.0800 0.0830 306,800 -0.01(-12.72%)
Mar 12, 2020 0.1050 0.1050 0.0865 0.0951 12,900 -0.01(-9.43%)
Mar 11, 2020 0.1200 0.1200 0.1050 0.1050 69,800 -0.01(-8.62%)
Mar 10, 2020 0.1245 0.1325 0.1149 0.1149 85,000 -0.03(-18.34%)
Mar 09, 2020 0.1450 0.1450 0.1200 0.1407 23,255 -0.01(-5.00%)
Mar 06, 2020 0.1481 0.1481 0.1481 0.1481 3,000 -0.00(-1.27%)
Mar 05, 2020 0.1500 0.1500 0.1500 0.1500 8,040 -0.00(-0.86%)
Mar 04, 2020 0.1451 0.1513 0.1451 0.1513 2,100 +0.01(+3.77%)
Mar 03, 2020 0.1473 0.1500 0.1458 0.1458 83,093 +0.00(+2.46%)
Mar 02, 2020 0.1434 0.1525 0.1404 0.1423 220,802 -0.01(-5.82%)
Feb 28, 2020 0.1487 0.1600 0.1433 0.1511 468,700 -0.01(-6.32%)
Feb 27, 2020 0.1695 0.1695 0.1600 0.1613 27,078 -0.01(-4.89%)
Feb 26, 2020 0.1804 0.1804 0.1679 0.1696 34,168 -0.01(-4.18%)
Feb 25, 2020 0.1730 0.1823 0.1710 0.1770 48,930 +0.00(+0.00%)
Feb 24, 2020 0.1691 0.1815 0.1539 0.1770 62,932 +0.02(+12.81%)
Feb 21, 2020 0.1642 0.1642 0.1569 0.1569 27,500 +0.01(+4.60%)
Feb 20, 2020 0.1621 0.1621 0.1500 0.1500 39,684 -0.01(-5.54%)
Feb 19, 2020 0.1500 0.1603 0.1500 0.1588 19,100 +0.01(+5.87%)
Feb 18, 2020 0.1550 0.1550 0.1475 0.1500 69,200 +0.01(+5.56%)
Feb 14, 2020 0.1453 0.1471 0.1414 0.1421 15,000 -0.00(-2.07%)
Feb 13, 2020 0.1451 0.1451 0.1451 0.1451 7,000 -0.00(-1.83%)
Feb 12, 2020 0.1525 0.1525 0.1478 0.1478 10,000 +0.00(+2.85%)
Feb 11, 2020 0.1437 0.1437 0.1437 0.1437 6,000 -0.00(-0.14%)
Feb 10, 2020 0.1525 0.1551 0.1439 0.1439 12,000 -0.01(-4.07%)
Feb 07, 2020 0.1522 0.1522 0.1500 0.1500 20,500 -0.00(-2.53%)
Feb 06, 2020 0.1540 0.1540 0.1539 0.1539 7,000 -0.00(-1.47%)
Feb 05, 2020 0.1446 0.1562 0.1446 0.1562 5,600 -0.00(-0.70%)
Feb 04, 2020 0.1599 0.1599 0.1549 0.1573 2,700 +0.00(+0.25%)
Feb 03, 2020 0.1684 0.1687 0.1569 0.1569 17,300 -0.01(-4.85%)
Jan 30, 2020 0.1649 0.1649 0.1649 0 +0.00(+0.00%)
Jan 29, 2020 0.1612 0.1649 0.1541 0.1649 17,300 -0.00(-0.06%)
Jan 28, 2020 0.1684 0.1684 0.1598 0.1650 8,500 -0.00(-1.79%)
Jan 27, 2020 0.1649 0.1680 0.1599 0.1680 4,600 +0.00(+1.14%)
Jan 24, 2020 0.1535 0.1680 0.1535 0.1661 67,700 +0.01(+7.86%)
Jan 23, 2020 0.1540 0.1559 0.1540 0.1540 40,150 +0.00(+0.06%)
Jan 22, 2020 0.1600 0.1600 0.1514 0.1539 42,500 -0.01(-5.70%)
Jan 21, 2020 0.1503 0.1657 0.1503 0.1632 36,976 +0.01(+8.80%)
Jan 17, 2020 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-4.40%)
Jan 16, 2020 0.1607 0.1607 0.1569 0.1569 2,760 -0.00(-0.70%)
Jan 15, 2020 0.1600 0.1600 0.1550 0.1580 45,000 -0.00(-1.37%)
Jan 14, 2020 0.1600 0.1634 0.1600 0.1602 44,000 -0.00(-1.60%)
Jan 13, 2020 0.1731 0.1731 0.1623 0.1628 33,175 -0.01(-4.57%)
Jan 10, 2020 0.1723 0.1725 0.1650 0.1706 106,600 +0.00(+0.35%)
Jan 09, 2020 0.1700 0.1700 0.1643 0.1700 58,100 +0.00(+0.06%)
Jan 08, 2020 0.1733 0.1733 0.1621 0.1699 240,126 -0.00(-0.06%)
Jan 07, 2020 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+2.97%)
Jan 06, 2020 0.1626 0.1680 0.1626 0.1651 9,500 +0.01(+5.77%)
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.