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

Alamos Gold Inc Warrants (OP: AMGDF )

1.367 +0.062 (+4.79%)
Streaming Delayed Price Updated: 12:02 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1.225 1.367 1.225 1.367 5,500 +0.06(+4.79%)
Dec 23, 2024 1.315 1.320 1.280 1.305 6,530 -0.09(-6.79%)
Dec 20, 2024 1.380 1.400 1.380 1.400 10,708 +0.02(+1.45%)
Dec 19, 2024 1.380 1.380 1.375 1.380 12,525 +0.09(+6.77%)
Dec 17, 2024 1.292 0 -0.01(-0.58%)
Dec 16, 2024 1.282 1.300 1.282 1.300 1,528 -0.04(-3.17%)
Dec 13, 2024 1.300 1.343 1.300 1.343 3,281 -0.06(-4.11%)
Dec 11, 2024 1.400 43,000 +0.00(+0.00%)
Dec 10, 2024 1.330 1.400 1.330 1.400 1,305 -0.02(-1.58%)
Dec 09, 2024 1.423 1.423 1.423 1.423 1,156 +0.07(+5.37%)
Dec 06, 2024 1.425 1.425 1.350 1.350 68,596 -0.05(-3.57%)
Dec 05, 2024 1.330 1.400 1.330 1.400 147,408 +0.07(+5.26%)
Dec 03, 2024 1.330 0 +0.00(+0.05%)
Dec 02, 2024 1.200 1.430 1.200 1.329 19,743 -0.10(-7.03%)
Nov 29, 2024 1.430 1.430 1.430 1.430 700 +0.09(+7.12%)
Nov 27, 2024 1.320 1.335 1.320 1.335 975 +0.01(+1.14%)
Nov 26, 2024 1.450 1.450 1.290 1.320 34,200 -0.21(-13.73%)
Nov 25, 2024 1.440 1.530 1.440 1.530 675 +0.20(+15.04%)
Nov 21, 2024 1.330 15 +0.01(+0.76%)
Nov 20, 2024 1.282 1.320 1.282 1.320 1,376 -0.07(-5.04%)
Nov 19, 2024 1.410 1.410 1.390 1.390 18,274 +0.07(+5.30%)
Nov 18, 2024 1.320 1.320 1.320 1.320 6,042 -0.09(-6.55%)
Nov 14, 2024 1.413 0 -0.10(-6.66%)
Nov 12, 2024 1.513 0 +0.09(+6.20%)
Nov 11, 2024 1.592 1.592 1.400 1.425 14,019 -0.30(-17.63%)
Nov 08, 2024 1.730 1.730 1.730 1.730 2,790 +0.17(+11.13%)
Nov 07, 2024 1.557 1.557 1.557 1.557 403 +0.03(+1.96%)
Nov 06, 2024 1.527 1.527 1.527 1.527 4,000 +0.01(+0.45%)
Nov 05, 2024 1.595 1.740 1.520 1.520 3,385 +0.08(+5.31%)
Oct 30, 2024 1.443 25 +0.17(+13.65%)
Oct 29, 2024 1.350 1.350 1.270 1.270 10,750 -0.08(-6.27%)
Oct 28, 2024 1.405 1.520 1.355 1.355 4,001 -0.13(-8.75%)
Oct 25, 2024 1.485 1.485 1.485 1.485 207 +0.09(+6.07%)
Oct 24, 2024 1.400 1.400 1.400 1.400 1,402 +0.01(+0.85%)
Oct 23, 2024 1.390 1.400 1.388 1.388 3,789 -0.01(-0.84%)
Oct 22, 2024 1.390 1.400 1.390 1.400 814 +0.00(+0.00%)
Oct 21, 2024 1.400 1.400 1.400 1.400 1,071 +0.04(+2.94%)
Oct 18, 2024 1.400 1.400 1.360 1.360 8,451 -0.03(-2.16%)
Oct 17, 2024 1.380 1.420 1.380 1.390 16,156 -0.01(-0.59%)
Oct 16, 2024 1.398 1.398 1.398 1.398 625 +0.09(+6.74%)
Oct 15, 2024 1.433 1.433 1.310 1.310 2,220 -0.14(-9.66%)
Oct 14, 2024 1.400 1.450 1.400 1.450 4,719 +0.03(+2.11%)
Oct 11, 2024 1.420 1.420 1.420 1.420 17,427 +0.04(+2.90%)
Oct 10, 2024 1.380 1.380 1.380 1.380 2,500 -0.11(-7.38%)
Oct 09, 2024 1.550 1.630 1.490 1.490 850 +0.03(+1.74%)
Oct 08, 2024 1.500 1.500 1.464 1.464 9,801 -0.04(-2.37%)
Oct 07, 2024 1.480 1.585 1.480 1.500 16,293 -0.05(-3.23%)
Oct 04, 2024 1.454 1.550 1.454 1.550 1,900 +0.13(+9.15%)
Oct 03, 2024 1.440 1.450 1.398 1.420 9,245 -0.04(-2.74%)
Oct 02, 2024 1.490 1.550 1.450 1.460 23,636 -0.20(-12.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.