Amarillo Gold Corpor (OP: AGCBF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2009	0.7645	0.7645	0.7645	0.7645	0	+0.08(+12.10%)
Dec 23, 2009	0.6820	0.6820	0.6820	0.6820	0	-0.02(-2.78%)
Dec 21, 2009	0.7015	0.7015	0.7015	0.7015	0	-0.09(-11.65%)
Dec 18, 2009	0.7940	0.7940	0.7940	0.7940	1,000	+0.02(+2.85%)
Dec 17, 2009	0.7720	0.7720	0.7720	0.7720	1,500	+0.01(+1.31%)
Dec 11, 2009		0.7620	0.7620	0.7620	0	+0.01(+1.26%)
Dec 08, 2009	0.7525	0.7525	0.7525	0.7525	0	-0.06(-7.33%)
Dec 03, 2009	0.8120	0.8120	0.8120	0.8120	0	-0.00(-0.25%)
Dec 02, 2009	0.7985	0.8190	0.7985	0.8140	100,500	+0.01(+1.75%)
Dec 01, 2009	0.8000	0.8000	0.7805	0.8000	20,000	+0.03(+3.76%)
Nov 30, 2009	0.7960	0.7998	0.7710	0.7710	61,500	-0.03(-4.18%)
Nov 18, 2009		0.8046	0.8046	0.8046	0	-0.01(-1.15%)
Nov 17, 2009	0.8475	0.8475	0.8140	0.8140	9,000	-0.03(-4.01%)
Nov 10, 2009		0.8480	0.8480	0.8480	0	-0.02(-2.57%)
Nov 05, 2009	0.8704	0.8704	0.8704	0.8704	0	+0.07(+8.46%)
Nov 02, 2009	0.8025	0.8025	0.8025	0.8025	0	-0.02(-2.01%)
Oct 30, 2009	0.8200	0.8200	0.8080	0.8190	5,000	+0.01(+0.99%)
Oct 29, 2009	0.8745	0.8745	0.8110	0.8110	14,000	-0.08(-9.49%)
Oct 28, 2009	0.9390	0.9390	0.8960	0.8960	20,000	+0.01(+0.87%)
Oct 27, 2009	0.8883	0.8883	0.8883	0.8883	500	-0.04(-4.48%)
Oct 23, 2009	0.9300	0.9300	0.9300	0.9300	0	+0.06(+6.90%)
Oct 19, 2009		0.8700	0.8700	0.8700	0	+0.15(+20.67%)
Oct 07, 2009		0.7210	0.7210	0.7210	0	+0.07(+10.08%)
Oct 01, 2009	0.6550	0.6550	0.6550	0.6550	0	-0.08(-11.49%)
Sep 30, 2009	0.7511	0.7511	0.7400	0.7400	5,000	+0.10(+15.50%)
Sep 29, 2009	0.6407	0.6407	0.6407	0.6407	1,730	-0.03(-4.80%)
Sep 25, 2009		0.6730	0.6730	0.6730	0	-0.08(-10.27%)
Sep 18, 2009		0.7500	0.7500	0.7500	0	-0.04(-4.52%)
Sep 17, 2009	0.7740	0.7855	0.7740	0.7855	5,500	+0.02(+2.55%)
Sep 16, 2009	0.6893	0.7660	0.6706	0.7660	11,150	+0.09(+13.73%)
Sep 11, 2009		0.6735	0.6735	0.6735	0	-0.03(-3.79%)
Sep 10, 2009	0.6985	0.7000	0.6985	0.7000	15,000	+0.00(+0.07%)
Sep 09, 2009	0.6915	0.7000	0.6915	0.6995	15,000	+0.02(+2.79%)
Sep 08, 2009	0.6455	0.6930	0.6360	0.6805	23,000	+0.07(+11.37%)
Sep 03, 2009		0.6110	0.6110	0.6110	0	-0.03(-4.38%)
Sep 01, 2009	0.6390	0.6390	0.6390	0.6390	0	-0.01(-1.92%)
Aug 28, 2009		0.6515	0.6515	0.6515	0	-0.03(-4.51%)
Aug 27, 2009	0.6823	0.6823	0.6823	0.6823	1,500	-0.16(-19.21%)
Aug 05, 2009	0.8369	0.8445	0.8202	0.8445	40,000	+0.10(+13.74%)
Jul 27, 2009		0.7425	0.7425	0.7425	0	+0.02(+2.84%)
Jul 22, 2009	0.7220	0.7220	0.7220	0.7220	0	+0.11(+18.85%)
Jul 02, 2009		0.6075	0.6075	0.6075	0	-0.05(-7.39%)
Jun 26, 2009		0.6560	0.6560	0.6560	0	+0.04(+5.81%)
Jun 24, 2009	0.6175	0.6200	0.6200	0.6200	27,000	-0.11(-14.78%)
Jun 17, 2009		0.7275	0.7275	0.7275	0	-0.03(-3.58%)
Jun 16, 2009	0.7415	0.7915	0.7415	0.7545	29,500	+0.01(+1.21%)
Jun 15, 2009	0.7455	0.7455	0.7455	0.7455	3,000	-0.02(-2.36%)
Jun 03, 2009		0.7635	0.7635	0.7635	0	-0.02(-2.74%)
Jun 01, 2009	0.7850	0.7850	0.7850	0.7850	51,000	+0.04(+4.67%)
May 28, 2009	0.7500	0.7500	0.7500	0.7500	20,500	+0.00(+0.40%)
May 22, 2009	0.7850	0.7470	0.7470	0.7470	0	+0.27(+56.28%)
May 08, 2009	0.4780	0.4780	0.4780	0.4780	0	-0.02(-3.24%)
Apr 29, 2009		0.4940	0.4940	0.4940	0	-0.01(-1.30%)
Apr 24, 2009		0.5005	0.5005	0.5005	0	+0.01(+1.32%)
Apr 13, 2009		0.4940	0.4940	0.4940	0	-0.02(-4.73%)
Apr 02, 2009	0.5185	0.5185	0.5185	0.5185	0	+0.10(+23.16%)
Feb 27, 2009		0.4210	0.4210	0.4210	0	+0.00(+0.00%)
Feb 26, 2009	0.4210	0.4210	0.4210	0.4210	269,500	-0.05(-11.55%)
Feb 25, 2009		0.4760	0.4760	0.4760	0	+0.00(+0.00%)
Feb 24, 2009	0.4620	0.4764	0.4620	0.4760	14,130	+0.07(+16.10%)
Jan 26, 2009		0.4100	0.4100	0.4100	0	+0.00(+0.00%)
Jan 23, 2009	0.4100	0.4100	0.4100	0.4100	10,000	-0.01(-1.68%)
Jan 12, 2009		0.4170	0.4170	0.4170	0	+0.00(+0.00%)
Jan 09, 2009	0.4170	0.4170	0.4170	0.4170	0	-0.02(-5.44%)
Jan 06, 2009		0.4410	0.4410	0.4410	0	+0.00(+0.00%)

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.