Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alamos Gold Inc Warrants (OP: AMGDF )

1.960 -0.090 (-4.39%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 26, 2024 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 26, 2024 1.950 1.960 1.950 1.960 7,000 -0.09(-4.39%)
Apr 23, 2024 2.050 0 -0.10(-4.52%)
Apr 22, 2024 2.147 2.147 1.830 2.147 3,181 +0.08(+3.72%)
Apr 19, 2024 2.080 2.080 2.070 2.070 994 +0.01(+0.49%)
Apr 16, 2024 2.060 97 +0.32(+18.39%)
Apr 15, 2024 1.740 1.740 1.740 1.740 1,005 -0.26(-13.00%)
Apr 12, 2024 2.110 2.110 1.910 2.000 16,141 -0.20(-9.09%)
Apr 09, 2024 2.200 1 -0.09(-3.93%)
Apr 08, 2024 2.020 2.290 2.020 2.290 460 +0.11(+5.05%)
Apr 05, 2024 2.050 2.180 2.050 2.180 975 +0.07(+3.20%)
Apr 03, 2024 2.112 0 +0.08(+4.06%)
Apr 02, 2024 2.180 2.180 2.030 2.030 10,000 -0.15(-6.88%)
Apr 01, 2024 2.295 2.295 2.153 2.180 6,126 -0.05(-2.42%)
Mar 27, 2024 2.234 7 +0.03(+1.55%)
Mar 26, 2024 2.200 2.200 2.200 2.200 149 +0.00(+0.00%)
Mar 25, 2024 2.200 2.200 2.200 2.200 1,330 +0.05(+2.33%)
Mar 22, 2024 2.070 2.240 2.070 2.150 35,506 -0.15(-6.52%)
Mar 21, 2024 2.300 2.300 2.300 2.300 23,000 -0.04(-1.71%)
Mar 20, 2024 2.317 2.340 2.317 2.340 11,009 +0.18(+8.33%)
Mar 15, 2024 2.160 21 -0.02(-0.92%)
Mar 14, 2024 2.180 2.180 2.180 2.180 210 +0.03(+1.40%)
Mar 12, 2024 2.150 0 +0.00(+0.00%)
Mar 11, 2024 2.080 2.150 2.080 2.150 35,500 +0.10(+4.88%)
Mar 08, 2024 2.100 2.100 2.050 2.050 10,103 +0.07(+3.54%)
Mar 07, 2024 1.980 1.980 1.980 1.980 125 -0.02(-1.00%)
Mar 05, 2024 2.000 0 -0.15(-6.98%)
Mar 04, 2024 2.160 2.160 2.088 2.150 3,355 -0.16(-6.93%)
Mar 01, 2024 2.290 2.310 2.290 2.310 12,412 +0.03(+1.32%)
Feb 29, 2024 2.290 2.300 2.280 2.280 2,811 +0.08(+3.64%)
Feb 26, 2024 2.200 140 +0.02(+0.69%)
Feb 23, 2024 2.090 2.185 2.090 2.185 291 +0.04(+1.63%)
Feb 22, 2024 2.220 2.220 2.150 2.150 11,025 -0.10(-4.44%)
Feb 21, 2024 2.250 2.250 2.250 2.250 1,000 +0.12(+5.63%)
Feb 20, 2024 2.140 2.200 2.130 2.130 10,375 -0.07(-3.18%)
Feb 15, 2024 2.200 0 -0.05(-2.22%)
Feb 14, 2024 2.250 2.250 2.250 2.250 10,000 -0.05(-2.17%)
Feb 13, 2024 2.300 2.300 2.300 2.300 501 +0.04(+1.77%)
Feb 12, 2024 2.240 2.260 2.240 2.260 1,200 +0.02(+0.89%)
Feb 09, 2024 2.240 2.240 2.240 2.240 200 +0.10(+4.67%)
Feb 08, 2024 2.210 2.210 2.140 2.140 741 -0.17(-7.36%)
Feb 06, 2024 2.310 11 +0.05(+2.21%)
Feb 02, 2024 2.260 0 -0.04(-1.74%)
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.