Amarillo Gold Corpor (OP: AGCBF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	0.2050	0.2050	0.2050	0.2050	4,000	+0.00(+0.00%)
Sep 27, 2018	0.2100	0.2100	0.2050	0.2050	2,769	-0.02(-6.82%)
Sep 26, 2018	0.2200	0.2200	0.2200	0.2200	20,050	-0.01(-2.65%)
Sep 25, 2018	0.2142	0.2260	0.2142	0.2260	54,000	+0.01(+3.34%)
Sep 21, 2018		0.2187	0.2187	0.2187	0	-0.00(-0.82%)
Sep 20, 2018	0.2205	0.2205	0.2205	0.2205	923	+0.01(+4.50%)
Sep 19, 2018	0.2060	0.2214	0.2060	0.2110	10,655	+0.01(+5.29%)
Sep 18, 2018	0.1910	0.2004	0.1910	0.2004	13,500	-0.01(-4.57%)
Sep 17, 2018	0.1894	0.2100	0.1894	0.2100	18,400	+0.03(+14.88%)
Sep 13, 2018		0.1828	0.1828	0.1828	0	+0.02(+10.79%)
Sep 12, 2018	0.1650	0.1650	0.1650	0.1650	2,000	+0.00(+0.00%)
Sep 11, 2018	0.1650	0.1650	0.1650	0.1650	1,300	+0.00(+0.00%)
Sep 06, 2018		0.1650	0.1650	0.1650	0	+0.00(+0.86%)
Sep 05, 2018		0.1636	0.1636	0.1636	12	+0.00(+0.00%)
Aug 30, 2018		0.1636	0.1636	0.1636	0	-0.03(-16.36%)
Aug 27, 2018		0.1956	0.1956	0.1956	0	+0.00(+0.00%)
Aug 23, 2018		0.1956	0.1956	0.1956	0	-0.00(-1.21%)
Aug 22, 2018	0.1846	0.1980	0.1846	0.1980	40,000	+0.03(+16.20%)
Aug 20, 2018		0.1704	0.1704	0.1704	0	-0.03(-16.63%)
Aug 17, 2018	0.1968	0.2044	0.1968	0.2044	3,400	+0.02(+13.05%)
Aug 14, 2018		0.1808	0.1808	0.1808	0	-0.01(-3.83%)
Aug 13, 2018	0.1827	0.1880	0.1827	0.1880	35,000	-0.01(-3.54%)
Aug 10, 2018	0.1773	0.1949	0.1773	0.1949	50,000	+0.01(+8.34%)
Aug 09, 2018	0.1799	0.1799	0.1799	0.1799	200	-0.00(-0.22%)
Aug 08, 2018	0.1798	0.1850	0.1684	0.1803	64,122	-0.01(-6.04%)
Aug 07, 2018		0.1919	0.1919	0.1919	80	+0.00(+0.00%)
Aug 06, 2018	0.1919	0.1919	0.1919	0.1919	5,000	-0.00(-1.13%)
Aug 02, 2018		0.1941	0.1941	0.1941	0	-0.01(-3.05%)
Aug 01, 2018	0.2000	0.2002	0.2000	0.2002	9,300	-0.00(-0.35%)
Jul 27, 2018		0.2009	0.2009	0.2009	0	+0.02(+13.81%)
Jul 24, 2018		0.1765	0.1765	0.1765	0	-0.02(-10.83%)
Jul 20, 2018		0.1980	0.1980	0.1980	0	-0.00(-1.02%)
Jul 12, 2018		0.2000	0.2000	0.2000	0	-0.01(-2.87%)
Jul 11, 2018	0.2090	0.2090	0.2059	0.2059	6,000	-0.00(-1.48%)
Jul 10, 2018	0.2090	0.2090	0.2090	0.2090	2,500	+0.00(+0.00%)
Jul 09, 2018	0.1833	0.2090	0.1833	0.2090	10,500	+0.01(+6.25%)
Jul 06, 2018	0.1980	0.2005	0.1967	0.1967	12,500	-0.01(-3.48%)
Jul 05, 2018	0.2050	0.2070	0.2038	0.2038	36,000	-0.00(-1.59%)
Jul 03, 2018		0.2071	0.2071	0.2071	0	-0.04(-17.16%)
Jul 02, 2018	0.2500	0.2500	0.2500	0.2500	6,600	+0.06(+28.87%)
Jun 29, 2018	0.1767	0.1940	0.1767	0.1940	4,000	+0.04(+22.09%)
Jun 27, 2018		0.1589	0.1589	0.1589	0	-0.02(-11.72%)
Jun 26, 2018	0.1674	0.1800	0.1636	0.1800	8,100	+0.00(+0.00%)
Jun 25, 2018	0.1748	0.1800	0.1748	0.1800	51,000	+0.00(+0.56%)
Jun 22, 2018	0.1753	0.1790	0.1753	0.1790	4,000	+0.00(+0.00%)
Jun 21, 2018	0.1701	0.1790	0.1680	0.1790	42,485	+0.02(+14.01%)
Jun 20, 2018	0.1581	0.1581	0.1570	0.1570	2,500	+0.00(+3.15%)
Jun 18, 2018		0.1522	0.1522	0.1522	0	-0.02(-12.78%)
Jun 14, 2018		0.1745	0.1745	0.1745	0	-0.00(-2.73%)
Jun 13, 2018	0.1590	0.1794	0.1590	0.1794	22,000	+0.03(+19.60%)
Jun 12, 2018	0.1590	0.1598	0.1500	0.1500	56,500	+0.00(+0.00%)
Jun 11, 2018	0.1634	0.1635	0.1500	0.1500	45,999	-0.02(-13.29%)
Jun 08, 2018	0.1726	0.1730	0.1726	0.1730	7,655	+0.00(+1.76%)
Jun 07, 2018	0.1700	0.1700	0.1700	0.1700	1,000	-0.01(-5.03%)
Jun 06, 2018	0.1945	0.1945	0.1790	0.1790	5,000	-0.01(-2.72%)
Jun 04, 2018		0.1840	0.1840	0.1840	0	-0.02(-8.00%)
Jun 01, 2018	0.2000	0.2000	0.2000	0.2000	2,299	-0.01(-4.36%)
May 31, 2018	0.2000	0.2091	0.2000	0.2091	1,400	+0.02(+8.92%)
May 30, 2018	0.1920	0.1920	0.1920	0.1920	5,000	-0.01(-2.54%)
May 29, 2018	0.1970	0.1970	0.1970	0.1970	2,000	-0.00(-1.50%)
May 25, 2018		0.2000	0.2000	0.2000	0	+0.03(+18.41%)
May 23, 2018		0.1689	0.1689	0.1689	0	-0.01(-4.90%)
May 22, 2018	0.1730	0.1776	0.1730	0.1776	5,100	-0.01(-5.68%)
May 18, 2018		0.1883	0.1883	0.1883	0	+0.00(+2.67%)
May 17, 2018	0.1834	0.1834	0.1834	0.1834	5,350	-0.00(-2.34%)
May 14, 2018		0.1878	0.1878	0.1878	0	-0.02(-11.54%)
May 11, 2018	0.2124	0.2124	0.2123	0.2123	10,000	+0.00(+1.58%)
May 10, 2018	0.2100	0.2100	0.1980	0.2090	6,900	-0.00(-1.46%)
May 09, 2018	0.2121	0.2121	0.2121	0.2121	1,500	+0.01(+3.51%)
May 07, 2018		0.2049	0.2049	0.2049	0	-0.02(-8.93%)
May 01, 2018		0.2250	0.2250	0.2250	0	+0.02(+7.24%)
Apr 26, 2018		0.2098	0.2098	0.2098	0	-0.01(-5.92%)
Apr 24, 2018		0.2230	0.2230	0.2230	0	+0.00(+0.41%)
Apr 23, 2018	0.2221	0.2221	0.2221	0.2221	500	-0.01(-3.43%)
Apr 20, 2018	0.2300	0.2300	0.2300	0.2300	10,000	+0.01(+4.50%)
Apr 19, 2018	0.2220	0.2340	0.2201	0.2201	5,730	-0.01(-4.30%)
Apr 18, 2018	0.2323	0.2336	0.2300	0.2300	34,760	+0.00(+0.00%)
Apr 17, 2018	0.2315	0.2355	0.2300	0.2300	21,000	+0.01(+4.55%)
Apr 16, 2018	0.2200	0.2200	0.2200	0.2200	5,000	-0.01(-2.78%)
Apr 13, 2018	0.2263	0.2263	0.2263	0.2263	23,000	-0.00(-1.61%)
Apr 11, 2018		0.2300	0.2300	0.2300	0	+0.01(+5.99%)
Apr 10, 2018	0.2295	0.2334	0.2170	0.2170	79,333	-0.01(-4.95%)
Apr 09, 2018	0.2300	0.2300	0.2283	0.2283	10,130	+0.01(+6.68%)
Apr 04, 2018		0.2140	0.2140	0.2140	0	+0.01(+2.54%)
Apr 03, 2018	0.2087	0.2087	0.2087	0.2087	8,479	-0.02(-7.24%)
Apr 02, 2018	0.2250	0.2250	0.2250	0.2250	588	+0.00(+1.03%)
Mar 28, 2018		0.2227	0.2227	0.2227	0	-0.00(-1.42%)
Mar 27, 2018	0.2274	0.2274	0.2258	0.2259	12,650	-0.00(-0.48%)
Mar 26, 2018	0.2123	0.2270	0.2123	0.2270	35,100	+0.01(+3.18%)
Mar 23, 2018	0.2030	0.2200	0.2030	0.2200	16,000	+0.02(+12.24%)
Mar 21, 2018		0.1960	0.1960	0.1960	0	-0.01(-6.22%)
Mar 20, 2018	0.2090	0.2090	0.2090	0.2090	2,000	+0.00(+0.14%)
Mar 19, 2018	0.2100	0.2100	0.2087	0.2087	3,000	+0.02(+8.13%)
Mar 16, 2018	0.2030	0.2030	0.1930	0.1930	59,053	-0.02(-8.36%)
Mar 14, 2018		0.2106	0.2106	0.2106	0	+0.01(+2.73%)
Mar 13, 2018	0.1964	0.2120	0.1964	0.2050	13,542	-0.01(-2.38%)
Mar 12, 2018	0.2100	0.2100	0.2100	0.2100	500	-0.01(-4.98%)
Mar 09, 2018	0.2184	0.2263	0.2184	0.2210	8,125	+0.01(+4.25%)
Mar 08, 2018	0.2120	0.2120	0.2120	0.2120	3,000	-0.00(-1.85%)
Mar 05, 2018		0.2160	0.2160	0.2160	0	-0.01(-5.26%)
Mar 02, 2018	0.2310	0.2310	0.2280	0.2280	40,113	+0.01(+6.89%)
Mar 01, 2018	0.2123	0.2133	0.2123	0.2133	10,000	+0.01(+3.64%)
Feb 28, 2018	0.2058	0.2058	0.2058	0.2058	10,000	-0.00(-2.00%)
Feb 26, 2018		0.2100	0.2100	0.2100	0	-0.02(-7.16%)
Feb 22, 2018		0.2262	0.2262	0.2262	0	+0.00(+1.99%)
Feb 21, 2018	0.2280	0.2280	0.2218	0.2218	5,545	+0.00(+1.27%)
Feb 20, 2018	0.2190	0.2190	0.2190	0.2190	50,000	-0.00(-0.50%)
Feb 15, 2018		0.2201	0.2201	0.2201	0	+0.00(+0.05%)
Feb 14, 2018	0.2200	0.2200	0.2199	0.2200	9,400	-0.02(-7.95%)
Feb 13, 2018	0.2350	0.2390	0.2350	0.2390	2,000	+0.00(+0.42%)
Feb 09, 2018		0.2380	0.2380	0.2380	0	+0.01(+6.16%)
Feb 08, 2018	0.2320	0.2320	0.2242	0.2242	15,100	-0.00(-0.27%)
Feb 07, 2018	0.2386	0.2386	0.2212	0.2248	3,450	-0.01(-5.74%)
Feb 06, 2018	0.2384	0.2385	0.2384	0.2385	2,000	+0.01(+4.15%)
Feb 02, 2018		0.2290	0.2290	0.2290	0	-0.02(-7.81%)
Feb 01, 2018	0.2570	0.2570	0.2484	0.2484	20,001	-0.01(-3.80%)
Jan 31, 2018	0.2500	0.2583	0.2500	0.2582	10,008	+0.00(+1.65%)
Jan 30, 2018		0.2546	0.2465	0.2540	7,100	+0.01(+4.48%)
Jan 29, 2018	0.2614	0.2614	0.2431	0.2431	7,500	+0.01(+5.01%)
Jan 25, 2018		0.2315	0.2315	0.2315	0	-0.01(-6.05%)
Jan 24, 2018	0.2371	0.2558	0.2371	0.2464	83,925	+0.00(+1.19%)
Jan 23, 2018	0.2308	0.2470	0.2280	0.2435	42,675	+0.02(+6.80%)
Jan 22, 2018	0.2307	0.2347	0.2280	0.2280	12,000	-0.01(-3.10%)
Jan 19, 2018	0.2351	0.2353	0.2213	0.2353	8,000	-0.01(-2.57%)
Jan 18, 2018	0.2320	0.2415	0.2320	0.2415	6,000	+0.02(+9.23%)
Jan 17, 2018	0.2395	0.2395	0.2211	0.2211	6,680	-0.02(-6.55%)
Jan 16, 2018		0.2430	0.2430	0.2366	12,500	-0.01(-2.63%)
Jan 12, 2018		0.2430	0.2430	0.2430	0	+0.02(+6.86%)
Jan 11, 2018	0.2376	0.2376	0.2274	0.2274	8,000	+0.00(+0.18%)
Jan 10, 2018	0.2321	0.2321	0.2270	0.2270	2,571	-0.02(-6.58%)
Jan 09, 2018	0.2440	0.2440	0.2400	0.2430	9,088	-0.00(-0.41%)
Jan 08, 2018	0.2433	0.2520	0.2393	0.2440	72,790	-0.01(-4.69%)
Jan 05, 2018	0.2501	0.2773	0.2501	0.2560	72,000	+0.02(+8.34%)
Jan 04, 2018	0.2363	0.2363	0.2363	0.2363	804	-0.01(-3.16%)
Jan 03, 2018	0.2530	0.2530	0.2413	0.2440	9,886	+0.00(+0.87%)
Jan 02, 2018	0.2493	0.2500	0.2419	0.2419	25,000	-0.02(-6.96%)
Dec 29, 2017		0.2600	0.2600	0.2600	0	+0.04(+16.91%)
Dec 28, 2017	0.2285	0.2285	0.2223	0.2224	25,000	+0.02(+9.56%)
Dec 27, 2017	0.2265	0.2265	0.2030	0.2030	61,200	-0.02(-8.76%)
Dec 22, 2017		0.2225	0.2225	0.2225	0	+0.00(+1.60%)
Dec 21, 2017	0.2232	0.2491	0.2190	0.2190	486,999	-0.00(-1.93%)
Dec 20, 2017	0.2270	0.2270	0.2213	0.2233	18,740	+0.02(+12.15%)
Dec 18, 2017		0.1991	0.1991	0.1991	0	-0.00(-0.05%)
Dec 15, 2017	0.2013	0.2013	0.1992	0.1992	3,700	+0.00(+1.12%)
Dec 14, 2017	0.1973	0.2010	0.1970	0.1970	14,326	+0.01(+4.01%)
Dec 13, 2017	0.1894	0.1894	0.1894	0.1894	2,300	+0.00(+0.21%)
Dec 12, 2017	0.1890	0.1890	0.1890	0.1890	1,000	-0.02(-9.27%)
Dec 07, 2017		0.2083	0.2083	0.2083	0	+0.01(+3.32%)
Dec 05, 2017		0.2016	0.2016	0.2016	0	-0.01(-6.10%)
Dec 04, 2017		0.2110	0.2110	0.2147	0	+0.00(+1.75%)
Nov 29, 2017		0.2110	0.2110	0.2110	0	+0.02(+9.84%)
Nov 28, 2017	0.1921	0.1921	0.1921	0.1921	15,000	+0.00(+2.07%)
Nov 27, 2017	0.1882	0.1882	0.1882	0.1882	3,750	-0.01(-6.37%)
Nov 20, 2017		0.2010	0.2010	0.2010	0	+0.01(+7.31%)
Nov 17, 2017	0.1873	0.1873	0.1873	0.1873	545	-0.02(-11.65%)
Nov 14, 2017		0.2120	0.2120	0.2120	0	+0.01(+2.81%)
Nov 13, 2017	0.2056	0.2100	0.2029	0.2062	56,750	-0.01(-4.54%)
Nov 09, 2017		0.2160	0.2160	0.2160	0	-0.00(-1.10%)
Nov 07, 2017		0.2184	0.2184	0.2184	0	+0.01(+6.59%)
Nov 02, 2017		0.2049	0.2049	0.2049	0	+0.00(+1.04%)
Nov 01, 2017	0.2150	0.2150	0.2028	0.2028	13,000	-0.00(-1.27%)
Oct 31, 2017	0.2092	0.2092	0.2054	0.2054	7,700	-0.01(-4.24%)
Oct 30, 2017	0.2145	0.2145	0.2145	0.2145	2,000	-0.02(-7.62%)
Oct 25, 2017		0.2322	0.2322	0.2322	90	+0.02(+9.12%)
Oct 24, 2017	0.2205	0.2260	0.2128	0.2128	32,000	-0.04(-16.94%)
Oct 23, 2017	0.2562	0.2562	0.2562	0.2562	5,000	-0.00(-1.08%)
Oct 19, 2017		0.2590	0.2590	0.2590	0	+0.01(+2.66%)
Oct 13, 2017		0.2523	0.2523	0.2523	0	+0.02(+10.17%)
Oct 12, 2017	0.2335	0.2335	0.2290	0.2290	11,000	+0.00(+0.48%)
Oct 11, 2017	0.2300	0.2340	0.2279	0.2279	3,500	-0.02(-8.77%)
Oct 10, 2017	0.2410	0.2498	0.2410	0.2498	10,100	+0.02(+7.49%)
Oct 05, 2017		0.2324	0.2324	0.2324	0	-0.02(-7.89%)
Oct 04, 2017	0.2400	0.2523	0.2371	0.2523	15,000	+0.01(+4.21%)
Oct 03, 2017	0.2400	0.2421	0.2400	0.2421	7,245	-0.01(-5.80%)

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.