Amarillo Gold Corpor (OP: AGCBF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	0.2617	0.2617	0.2617	0.2617	500	+0.00(+0.65%)
Sep 28, 2017	0.2600	0.2600	0.2600	0.2600	2,000	-0.01(-3.85%)
Sep 21, 2017		0.2704	0.2704	0.2704	0	+0.01(+4.56%)
Sep 20, 2017	0.2600	0.2699	0.2586	0.2586	9,200	-0.03(-8.94%)
Sep 14, 2017		0.2840	0.2840	0.2840	0	+0.03(+13.96%)
Sep 13, 2017	0.2492	0.2492	0.2492	0.2492	4,000	-0.02(-7.01%)
Sep 12, 2017	0.2600	0.2715	0.2600	0.2680	19,750	-0.01(-3.60%)
Sep 07, 2017		0.2780	0.2780	0.2780	0	+0.01(+3.46%)
Sep 06, 2017	0.2761	0.2840	0.2687	0.2687	52,500	+0.01(+4.39%)
Sep 05, 2017	0.2775	0.2775	0.2574	0.2574	10,230	-0.02(-5.85%)
Sep 01, 2017	0.2661	0.2734	0.2580	0.2734	22,500	-0.01(-4.07%)
Aug 31, 2017	0.2850	0.2850	0.2850	0.2850	12,500	-0.01(-3.98%)
Aug 29, 2017		0.2968	0.2968	0.2968	0	+0.04(+15.13%)
Aug 28, 2017	0.2578	0.2578	0.2578	0.2578	6,000	+0.02(+9.01%)
Aug 23, 2017		0.2365	0.2365	0.2365	0	-0.02(-6.34%)
Aug 21, 2017		0.2525	0.2525	0.2525	0	-0.02(-8.01%)
Aug 18, 2017	0.2739	0.2745	0.2662	0.2745	10,200	+0.03(+10.06%)
Aug 17, 2017	0.2566	0.2566	0.2494	0.2494	3,000	+0.01(+4.35%)
Aug 15, 2017		0.2390	0.2390	0.2390	0	-0.01(-2.81%)
Aug 14, 2017	0.2657	0.2657	0.2459	0.2459	4,000	-0.02(-8.59%)
Aug 11, 2017	0.2566	0.2690	0.2566	0.2690	5,500	+0.03(+14.91%)
Aug 09, 2017		0.2341	0.2341	0.2341	0	-0.01(-3.18%)
Aug 04, 2017		0.2418	0.2418	0.2418	0	-0.01(-4.95%)
Aug 03, 2017	0.2546	0.2546	0.2433	0.2544	7,192	-0.00(-0.08%)
Aug 02, 2017	0.2600	0.2600	0.2546	0.2546	1,500	-0.02(-6.94%)
Aug 01, 2017	0.2754	0.2755	0.2696	0.2736	10,500	+0.02(+7.59%)
Jul 28, 2017		0.2543	0.2543	0.2543	0	-0.00(-1.20%)
Jul 27, 2017	0.2574	0.2574	0.2574	0.2574	10,000	-0.00(-0.84%)
Jul 25, 2017		0.2596	0.2596	0.2596	0	-0.01(-3.50%)
Jul 24, 2017	0.2690	0.2690	0.2690	0.2690	1,785	-0.01(-3.16%)
Jul 20, 2017		0.2778	0.2778	0.2778	0	+0.01(+3.04%)
Jul 19, 2017	0.2696	0.2696	0.2696	0.2696	1,500	+0.01(+4.46%)
Jul 18, 2017	0.2581	0.2581	0.2581	0.2581	3,500	+0.00(+1.65%)
Jul 13, 2017		0.2539	0.2539	0.2539	0	-0.00(-1.86%)
Jul 12, 2017	0.2587	0.2587	0.2587	0.2587	500	-0.00(-0.12%)
Jul 11, 2017	0.2590	0.2590	0.2590	0.2590	3,000	+0.00(+0.47%)
Jul 10, 2017	0.2580	0.2617	0.2578	0.2578	17,500	-0.03(-10.46%)
Jul 07, 2017	0.2879	0.2879	0.2879	0.2879	1,500	+0.02(+7.35%)
Jul 06, 2017	0.2682	0.2682	0.2682	0.2682	7,000	-0.02(-7.52%)
Jul 05, 2017	0.2900	0.2900	0.2900	0.2900	4,000	+0.01(+3.68%)
Jul 03, 2017	0.2797	0.2797	0.2797	0.2797	0	+0.00(+0.00%)
Jun 30, 2017		0.2797	0.2797	0.2797	0	+0.01(+4.68%)
Jun 29, 2017	0.2600	0.2711	0.2600	0.2672	22,500	+0.00(+1.64%)
Jun 28, 2017	0.2629	0.2629	0.2629	0.2629	3,450	-0.01(-2.59%)
Jun 27, 2017	0.2693	0.2699	0.2693	0.2699	5,350	+0.01(+3.02%)
Jun 23, 2017		0.2620	0.2620	0.2620	0	-0.00(-0.46%)
Jun 21, 2017		0.2632	0.2632	0.2632	0	-0.02(-7.32%)
Jun 14, 2017		0.2840	0.2840	0.2840	0	+0.02(+5.97%)
Jun 12, 2017		0.2680	0.2680	0.2680	0	-0.01(-2.76%)
Jun 09, 2017	0.2756	0.2756	0.2756	0.2756	3,000	+0.01(+3.22%)
Jun 08, 2017	0.2670	0.2670	0.2670	0.2670	2,000	+0.00(+0.00%)
Jun 07, 2017	0.2680	0.2680	0.2590	0.2670	13,500	-0.00(-0.41%)
Jun 06, 2017	0.2693	0.2693	0.2693	0.2681	8,285	-0.02(-6.26%)
Jun 01, 2017		0.2860	0.2860	0.2860	0	+0.04(+14.86%)
May 30, 2017		0.2490	0.2490	0.2490	0	-0.02(-6.32%)
May 26, 2017	0.2658	0.2658	0.2658	0.2658	7,000	-0.00(-0.30%)
May 23, 2017		0.2666	0.2666	0.2666	0	-0.00(-0.89%)
May 19, 2017		0.2690	0.2690	0.2690	0	-0.00(-0.88%)
May 18, 2017	0.2587	0.2714	0.2587	0.2714	5,500	+0.01(+3.59%)
May 17, 2017	0.2620	0.2620	0.2620	0.2620	5,000	-0.00(-0.15%)
May 16, 2017	0.2624	0.2624	0.2624	0.2624	2,000	-0.00(-0.46%)
May 15, 2017	0.2636	0.2636	0.2636	0.2636	12,500	-0.00(-1.64%)
May 11, 2017		0.2680	0.2680	0.2680	0	+0.02(+7.20%)
May 09, 2017		0.2500	0.2500	0.2500	0	-0.01(-4.47%)
May 08, 2017	0.2617	0.2617	0.2617	0.2617	3,000	+0.00(+1.67%)
May 05, 2017	0.2573	0.2610	0.2522	0.2574	6,500	+0.01(+2.51%)
May 04, 2017	0.2727	0.2727	0.2486	0.2511	31,500	-0.04(-12.51%)
May 01, 2017		0.2870	0.2870	0.2870	0	+0.00(+0.70%)
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%)

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.