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 (%)
Apr 28, 2017 0.2691 0.2850 0.2691 0.2850 13,500 +0.01(+2.78%)
Apr 27, 2017 0.2759 0.2801 0.2718 0.2773 12,800 -0.02(-5.36%)
Apr 26, 2017 0.2930 0.2930 0.2930 0.2930 10,000 -0.01(-2.01%)
Apr 25, 2017 0.2950 0.2990 0.2950 0.2990 25,000 -0.00(-0.03%)
Apr 24, 2017 0.2991 0.3011 0.2991 0.2991 11,625 +0.00(+0.27%)
Apr 21, 2017 0.2971 0.2983 0.2971 0.2983 60,000 -0.00(-1.23%)
Apr 20, 2017 0.2980 0.3020 0.2980 0.3020 25,000 +0.01(+2.42%)
Apr 19, 2017 0.2871 0.2981 0.2871 0.2949 35,000 +0.01(+2.38%)
Apr 18, 2017 0.2942 0.2942 0.2880 0.2880 37,000 -0.02(-7.04%)
Apr 17, 2017 0.3098 0.3098 0.3098 0.3098 1,500 -0.02(-5.26%)
Apr 07, 2017 0.3270 0.3270 0.3270 0 -0.01(-2.27%)
Apr 05, 2017 0.3346 0.3346 0.3346 0 +0.02(+6.19%)
Apr 04, 2017 0.3600 0.3600 0.2923 0.3151 29,400 +0.02(+7.18%)
Apr 03, 2017 0.2940 0.2940 0.2940 0.2940 5,555 -0.00(-0.44%)
Mar 31, 2017 0.2953 0.2953 0.2953 0.2953 300 +0.01(+2.18%)
Mar 30, 2017 0.3021 0.3021 0.2890 0.2890 21,000 -0.01(-4.59%)
Mar 28, 2017 0.3029 0.3029 0.3029 0 -0.00(-0.69%)
Mar 27, 2017 0.3048 0.3344 0.3020 0.3050 94,995 +0.01(+3.92%)
Mar 22, 2017 0.2935 0.2935 0.2935 0 +0.01(+4.45%)
Mar 21, 2017 0.2810 0.2810 0.2810 0.2810 1,000 -0.01(-3.44%)
Mar 20, 2017 0.2910 0.2910 0.2910 0.2910 7,000 -0.01(-3.29%)
Mar 17, 2017 0.3009 0.3009 0.3009 0.3009 1,000 -0.00(-0.20%)
Mar 16, 2017 0.3050 0.3050 0.3015 0.3015 4,000 +0.02(+6.91%)
Mar 15, 2017 0.2790 0.2820 0.2790 0.2820 40,000 -0.02(-5.53%)
Mar 14, 2017 0.2985 0.2985 0.2985 0.2985 2,000 +0.01(+2.44%)
Mar 10, 2017 0.2914 0.2914 0.2914 0 +0.01(+2.61%)
Mar 09, 2017 0.2790 0.2840 0.2790 0.2840 35,500 +0.02(+6.29%)
Mar 08, 2017 0.2733 0.2733 0.2540 0.2672 16,865 -0.01(-3.78%)
Mar 07, 2017 0.2699 0.2777 0.2699 0.2777 10,998 -0.01(-4.41%)
Mar 06, 2017 0.2905 0.2905 0.2905 0.2905 2,500 +0.02(+7.59%)
Mar 03, 2017 0.2700 0.2700 0.2700 0.2700 18,000 -0.01(-2.91%)
Mar 02, 2017 0.2706 0.2820 0.2706 0.2781 6,100 -0.01(-3.77%)
Feb 27, 2017 0.2890 0.2890 0.2890 0 +0.02(+5.82%)
Feb 24, 2017 0.2890 0.2890 0.2731 0.2731 9,800 -0.00(-0.62%)
Feb 22, 2017 0.2748 0.2748 0.2748 0 +0.00(+0.37%)
Feb 21, 2017 0.2775 0.2834 0.2738 0.2738 6,100 -0.02(-5.33%)
Feb 16, 2017 0.2892 0.2892 0.2892 0 +0.01(+2.55%)
Feb 14, 2017 0.2820 0.2820 0.2820 0 +0.01(+1.84%)
Feb 13, 2017 0.2769 0.2769 0.2769 0.2769 1,000 -0.02(-6.14%)
Feb 10, 2017 0.2850 0.2950 0.2850 0.2950 13,000 +0.01(+4.09%)
Feb 09, 2017 0.3029 0.3040 0.2796 0.2834 53,333 -0.02(-6.47%)
Feb 08, 2017 0.3080 0.3080 0.3030 0.3030 51,100 -0.00(-0.85%)
Feb 07, 2017 0.3068 0.3068 0.2910 0.3056 7,850 +0.00(+0.63%)
Feb 06, 2017 0.3037 0.3037 0.3037 0.3037 1,000 -0.00(-0.46%)
Feb 03, 2017 0.3051 0.3051 0.3051 0.3051 2,000 -0.00(-0.68%)
Feb 02, 2017 0.3093 0.3094 0.3072 0.3072 35,643 -0.01(-2.01%)
Feb 01, 2017 0.3135 0.3135 0.3135 0.3135 4,500 -0.01(-2.03%)
Jan 31, 2017 0.3220 0.3240 0.2900 0.3200 11,655 +0.03(+11.50%)
Jan 30, 2017 0.2873 0.2873 0.2870 0.2870 9,500 +0.00(+0.00%)
Jan 26, 2017 0.2870 0.2870 0.2870 0 +0.01(+2.76%)
Jan 24, 2017 0.2793 0.2793 0.2793 0 -0.01(-3.69%)
Jan 23, 2017 0.2900 0.2900 0.2887 0.2900 25,000 -0.01(-2.75%)
Jan 18, 2017 0.2982 0.2982 0.2982 0 -0.01(-3.71%)
Jan 17, 2017 0.3100 0.3190 0.3070 0.3097 20,200 -0.00(-0.90%)
Jan 13, 2017 0.3125 0.3125 0.3125 0 -0.00(-0.26%)
Jan 12, 2017 0.3087 0.3400 0.3087 0.3133 141,000 +0.01(+2.72%)
Jan 11, 2017 0.3050 0.3050 0.3050 0.3050 3,000 +0.02(+8.16%)
Jan 10, 2017 0.3021 0.3025 0.2820 0.2820 25,720 -0.02(-6.00%)
Jan 09, 2017 0.2963 0.3000 0.2963 0.3000 6,000 +0.03(+9.49%)
Jan 06, 2017 0.2840 0.2960 0.2740 0.2740 11,306 -0.01(-4.20%)
Jan 05, 2017 0.2763 0.2860 0.2763 0.2860 20,670 +0.04(+14.86%)
Jan 03, 2017 0.2490 0.2490 0.2490 0 -0.00(-0.88%)
Dec 30, 2016 0.2512 0.2512 0.2512 0 -0.01(-2.64%)
Dec 29, 2016 0.2477 0.2588 0.2275 0.2580 76,000 +0.01(+3.61%)
Dec 28, 2016 0.2500 0.2500 0.2490 0.2490 19,000 -0.00(-0.40%)
Dec 19, 2016 0.2500 0.2500 0.2500 0 +0.02(+7.43%)
Dec 09, 2016 0.2327 0.2327 0.2327 0 +0.01(+3.01%)
Dec 07, 2016 0.2259 0.2259 0.2259 0 -0.01(-4.28%)
Dec 06, 2016 0.2360 0.2360 0.2360 0.2360 4,229 +0.00(+1.29%)
Nov 30, 2016 0.2330 0.2330 0.2330 0 -0.00(-0.98%)
Nov 23, 2016 0.2353 0.2353 0.2353 0 -0.01(-2.77%)
Nov 22, 2016 0.2420 0.2420 0.2420 0.2420 200 +0.00(+0.83%)
Nov 21, 2016 0.2400 0.2400 0.2400 0.2400 2,350 -0.01(-2.48%)
Nov 18, 2016 0.2385 0.2496 0.2385 0.2461 8,000 -0.03(-11.09%)
Nov 15, 2016 0.2768 0.2768 0.2768 0 +0.04(+17.39%)
Nov 14, 2016 0.2210 0.2358 0.2210 0.2358 5,000 -0.01(-4.42%)
Nov 11, 2016 0.2477 0.2477 0.2200 0.2467 56,350 -0.01(-4.38%)
Nov 09, 2016 0.2580 0.2580 0.2580 0 +0.00(+0.08%)
Nov 01, 2016 0.2578 0.2578 0.2578 0 +0.03(+13.67%)
Oct 31, 2016 0.2110 0.2268 0.2070 0.2268 23,000 -0.03(-12.67%)
Oct 24, 2016 0.2597 0.2597 0.2597 0 +0.01(+5.57%)
Oct 21, 2016 0.2489 0.2489 0.2460 0.2460 10,000 -0.01(-5.02%)
Oct 20, 2016 0.2475 0.2590 0.2475 0.2590 2,528 +0.02(+9.75%)
Oct 19, 2016 0.2430 0.2430 0.2320 0.2360 9,500 -0.00(-1.99%)
Oct 18, 2016 0.2570 0.2570 0.2408 0.2408 19,575 -0.02(-7.74%)
Oct 17, 2016 0.2610 0.2610 0.2610 0.2610 2,000 -0.04(-11.88%)
Oct 14, 2016 0.2488 0.2962 0.2449 0.2962 8,000 +0.05(+18.48%)
Oct 13, 2016 0.2694 0.2781 0.2500 0.2500 12,000 -0.02(-8.49%)
Oct 12, 2016 0.2732 0.2732 0.2732 0.2732 1,000 +0.01(+2.02%)
Oct 11, 2016 0.2678 0.2678 0.2678 0.2678 900 +0.02(+7.51%)
Oct 06, 2016 0.2491 0.2491 0.2491 0 -0.00(-0.36%)
Oct 05, 2016 0.2680 0.2680 0.2478 0.2500 17,440 -0.02(-6.72%)
Oct 04, 2016 0.2535 0.2680 0.2535 0.2680 11,000 -0.01(-3.60%)
Oct 03, 2016 0.2870 0.2870 0.2780 0.2780 10,500 -0.01(-4.86%)
Sep 30, 2016 0.2922 0.2922 0.2922 0.2922 0 +0.00(+0.00%)
Sep 29, 2016 0.2922 0.2922 0.2922 0.2922 1,800 +0.00(+0.55%)
Sep 28, 2016 0.2970 0.2970 0.2906 0.2906 6,000 -0.01(-2.84%)
Sep 27, 2016 0.2991 0.2991 0.2991 0.2991 0 +0.00(+0.00%)
Sep 26, 2016 0.2991 0.2991 0.2991 0.2991 200 -0.01(-2.57%)
Sep 23, 2016 0.3080 0.3080 0.3070 0.3070 9,700 -0.01(-1.73%)
Sep 22, 2016 0.3110 0.3124 0.2920 0.3124 17,500 +0.02(+6.99%)
Sep 21, 2016 0.3059 0.3083 0.2880 0.2920 15,800 -0.02(-5.19%)
Sep 19, 2016 0.3080 0.3080 0.3080 0 +0.00(+0.65%)
Sep 16, 2016 0.3060 0.3060 0.3060 0.3060 1,500 -0.00(-1.03%)
Sep 15, 2016 0.3092 0.3092 0.3092 0.3092 130 +0.00(+1.24%)
Sep 14, 2016 0.3016 0.3016 0.3016 0.3054 140 +0.00(+0.20%)
Sep 13, 2016 0.3048 0.3048 0.3048 0.3048 100 +0.01(+3.92%)
Sep 12, 2016 0.2970 0.2979 0.2933 0.2933 6,000 -0.00(-1.25%)
Sep 09, 2016 0.3280 0.3280 0.2970 0.2970 43,106 -0.03(-9.15%)
Sep 08, 2016 0.3280 0.3280 0.3269 0.3269 6,000 -0.02(-4.97%)
Sep 07, 2016 0.3520 0.3520 0.3440 0.3440 6,000 -0.01(-3.96%)
Sep 06, 2016 0.3610 0.3613 0.3545 0.3582 312,400 +0.01(+2.61%)
Sep 02, 2016 0.3491 0.3491 0.3491 0 +0.02(+6.95%)
Sep 01, 2016 0.3318 0.3450 0.3264 0.3264 9,185 -0.01(-1.63%)
Aug 31, 2016 0.3432 0.3432 0.3318 0.3318 35,000 -0.05(-12.15%)
Aug 30, 2016 0.3747 0.3777 0.3747 0.3777 5,500 +0.03(+9.80%)
Aug 29, 2016 0.3702 0.3702 0.3410 0.3440 46,645 -0.03(-8.51%)
Aug 26, 2016 0.4090 0.4090 0.3760 0.3760 25,750 -0.03(-7.39%)
Aug 25, 2016 0.3782 0.4060 0.3590 0.4060 31,600 +0.03(+7.32%)
Aug 24, 2016 0.3671 0.3783 0.3620 0.3783 43,997 +0.01(+3.67%)
Aug 23, 2016 0.3619 0.3850 0.3619 0.3649 7,650 -0.02(-4.85%)
Aug 22, 2016 0.3903 0.3903 0.3835 0.3835 5,250 -0.02(-3.88%)
Aug 19, 2016 0.3990 0.3990 0.3990 0.3990 1,000 -0.01(-3.27%)
Aug 18, 2016 0.4088 0.4168 0.4088 0.4125 2,100 +0.01(+1.25%)
Aug 17, 2016 0.4320 0.4320 0.4028 0.4074 13,787 -0.09(-17.70%)
Aug 16, 2016 0.4950 0.4950 0.4950 0.4950 9,000 -0.01(-1.24%)
Aug 15, 2016 0.4200 0.5060 0.4200 0.5012 48,000 +0.08(+19.42%)
Aug 12, 2016 0.3993 0.4265 0.3993 0.4197 2,150 +0.06(+16.52%)
Aug 11, 2016 0.3602 0.3602 0.3602 0.3602 500 +0.02(+4.38%)
Aug 10, 2016 0.3400 0.3451 0.3386 0.3451 7,700 +0.02(+4.99%)
Aug 09, 2016 0.3270 0.3287 0.3270 0.3287 15,000 +0.00(+0.86%)
Aug 08, 2016 0.3259 0.3259 0.3259 0.3259 7,000 -0.00(-0.55%)
Aug 05, 2016 0.3277 0.3277 0.3277 0.3277 1,222 +0.03(+10.71%)
Aug 03, 2016 0.2960 0.2960 0.2960 0 -0.01(-3.71%)
Aug 02, 2016 0.3171 0.3290 0.3074 0.3074 6,606 +0.00(+0.92%)
Jul 29, 2016 0.3046 0.3046 0.3046 0 +0.03(+12.73%)
Jul 28, 2016 0.2523 0.2702 0.2523 0.2702 6,000 -0.00(-1.10%)
Jul 27, 2016 0.2730 0.2732 0.2730 0.2732 1,500 +0.01(+2.55%)
Jul 25, 2016 0.2664 0.2664 0.2664 0 +0.00(+0.45%)
Jul 22, 2016 0.2652 0.2652 0.2652 0.2652 100 -0.02(-7.27%)
Jul 21, 2016 0.2570 0.2860 0.2570 0.2860 22,500 -0.01(-3.54%)
Jul 20, 2016 0.2965 0.2965 0.2965 0.2965 3,500 +0.04(+14.04%)
Jul 19, 2016 0.2600 0.2600 0.2600 0.2600 4,000 -0.02(-8.77%)
Jul 15, 2016 0.2850 0.2850 0.2850 0 +0.01(+3.79%)
Jul 14, 2016 0.2590 0.2746 0.2590 0.2746 8,400 +0.00(+1.25%)
Jul 12, 2016 0.2712 0.2712 0.2712 0 -0.01(-3.28%)
Jul 11, 2016 0.2804 0.2804 0.2804 0.2804 5,000 -0.02(-7.15%)
Jul 07, 2016 0.3020 0.3020 0.3020 0 +0.03(+10.87%)
Jul 05, 2016 0.2590 0.2733 0.2575 0.2724 26,641 +0.06(+27.89%)
Jun 29, 2016 0.2130 0.2130 0.2130 0 -0.01(-5.25%)
Jun 28, 2016 0.2395 0.2395 0.2162 0.2248 7,500 -0.02(-7.03%)
Jun 24, 2016 0.2418 0.2418 0.2418 0 +0.01(+3.96%)
Jun 21, 2016 0.2326 0.2326 0.2326 0 +0.01(+4.30%)
Jun 20, 2016 0.2420 0.2450 0.2230 0.2230 10,000 -0.01(-5.83%)
Jun 16, 2016 0.2368 0.2368 0.2368 0 +0.01(+6.43%)
Jun 15, 2016 0.2302 0.2302 0.2225 0.2225 6,000 -0.03(-10.28%)
Jun 14, 2016 0.2720 0.2720 0.2480 0.2480 12,400 -0.00(-0.40%)
Jun 13, 2016 0.2490 0.2490 0.2490 0.2490 9,000 +0.03(+12.52%)
Jun 10, 2016 0.2320 0.2320 0.2213 0.2213 7,000 -0.02(-10.08%)
Jun 08, 2016 0.2461 0.2461 0.2461 0 +0.02(+7.00%)
Jun 07, 2016 0.2183 0.2300 0.2183 0.2300 12,900 +0.03(+14.14%)
Jun 03, 2016 0.2015 0.2015 0.2015 0 -0.00(-0.25%)
Jun 02, 2016 0.1732 0.2020 0.1732 0.2020 1,500 +0.03(+14.77%)
Jun 01, 2016 0.1760 0.1760 0.1760 0.1760 100 -0.03(-14.19%)
May 31, 2016 0.1928 0.2051 0.1615 0.2051 41,334 -0.00(-1.87%)
May 27, 2016 0.2090 0.2090 0.2090 0 -0.04(-15.90%)
May 26, 2016 0.2443 0.2485 0.2443 0.2485 1,500 +0.02(+6.97%)
May 25, 2016 0.2292 0.2400 0.2197 0.2323 11,100 +0.01(+2.56%)
May 24, 2016 0.2410 0.2410 0.2232 0.2265 17,100 -0.02(-6.75%)
May 20, 2016 0.2429 0.2429 0.2429 0 +0.00(+0.16%)
May 19, 2016 0.2379 0.2457 0.2378 0.2425 71,000 +0.01(+2.80%)
May 18, 2016 0.2305 0.2366 0.2305 0.2359 75,000 +0.03(+13.96%)
May 17, 2016 0.2082 0.2082 0.2070 0.2070 45,000 -0.05(-19.46%)
May 16, 2016 0.2499 0.2570 0.2331 0.2570 9,100 +0.03(+11.84%)
May 13, 2016 0.2336 0.2336 0.2298 0.2298 1,000 -0.03(-11.00%)
May 12, 2016 0.2582 0.2582 0.2582 0.2582 1,000 -0.02(-5.66%)
May 11, 2016 0.2535 0.2760 0.2399 0.2737 16,568 +0.06(+29.35%)
May 10, 2016 0.2522 0.2581 0.2116 0.2116 98,468 -0.08(-28.27%)
May 09, 2016 0.3113 0.3113 0.2750 0.2950 112,600 -0.02(-5.27%)
May 06, 2016 0.3117 0.3195 0.2997 0.3114 35,347 +0.08(+31.84%)
May 05, 2016 0.2392 0.2392 0.2362 0.2362 2,000 +0.06(+34.28%)
May 04, 2016 0.1747 0.1805 0.1747 0.1759 108,555 +0.00(+1.09%)
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.