Amarillo Gold Corpor (OP: AGCBF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	0.1261	0.1380	0.1224	0.1330	224,323	-0.01(-5.67%)
Apr 29, 2020	0.1414	0.1420	0.1350	0.1410	207,669	-0.00(-0.70%)
Apr 28, 2020	0.1416	0.1434	0.1379	0.1420	74,014	+0.00(+0.85%)
Apr 27, 2020	0.1400	0.1408	0.1303	0.1408	42,278	+0.00(+0.64%)
Apr 24, 2020	0.1391	0.1403	0.1350	0.1399	78,700	-0.00(-0.71%)
Apr 23, 2020	0.1400	0.1411	0.1301	0.1409	84,648	+0.01(+3.76%)
Apr 22, 2020	0.1300	0.1360	0.1200	0.1358	49,355	+0.01(+11.77%)
Apr 21, 2020	0.1126	0.1289	0.1050	0.1215	60,378	+0.01(+6.11%)
Apr 20, 2020	0.1052	0.1150	0.1052	0.1145	86,877	+0.00(+1.87%)
Apr 17, 2020	0.1147	0.1192	0.1124	0.1124	26,900	-0.01(-10.01%)
Apr 16, 2020	0.1225	0.1249	0.1160	0.1249	27,888	-0.00(-1.50%)
Apr 15, 2020	0.1300	0.1300	0.1190	0.1268	18,200	-0.01(-4.16%)
Apr 14, 2020	0.1293	0.1392	0.1241	0.1323	131,100	+0.01(+10.25%)
Apr 13, 2020	0.1059	0.1200	0.1030	0.1200	35,891	+0.01(+6.29%)
Apr 09, 2020	0.1094	0.1150	0.1094	0.1129	24,600	+0.00(+2.36%)
Apr 08, 2020	0.1069	0.1103	0.1047	0.1103	16,480	+0.01(+6.26%)
Apr 07, 2020	0.1045	0.1091	0.0961	0.1038	73,696	+0.01(+12.10%)
Apr 06, 2020	0.0906	0.1018	0.0881	0.0926	56,700	+0.01(+7.93%)
Apr 03, 2020	0.0870	0.0944	0.0858	0.0858	56,300	+0.00(+2.02%)
Apr 02, 2020	0.0885	0.0885	0.0841	0.0841	49,050	+0.00(+5.12%)
Apr 01, 2020	0.0839	0.0839	0.0752	0.0800	12,018	-0.01(-5.88%)
Mar 31, 2020	0.0930	0.0930	0.0789	0.0850	177,233	+0.00(+1.55%)
Mar 30, 2020	0.0900	0.0909	0.0836	0.0837	62,865	-0.01(-7.72%)
Mar 26, 2020		0.0907	0.0907	0.0907	0	-0.01(-9.30%)
Mar 25, 2020	0.0917	0.1020	0.0917	0.1000	110,400	-0.00(-1.48%)
Mar 24, 2020	0.0867	0.1015	0.0800	0.1015	29,700	+0.03(+35.33%)
Mar 23, 2020	0.0849	0.0849	0.0750	0.0750	478,735	-0.01(-10.61%)
Mar 20, 2020	0.0850	0.0855	0.0807	0.0839	88,500	-0.00(-1.18%)
Mar 19, 2020	0.0860	0.0880	0.0825	0.0849	318,500	+0.00(+1.68%)
Mar 18, 2020	0.0875	0.0881	0.0835	0.0835	12,500	-0.01(-12.11%)
Mar 17, 2020	0.0851	0.0970	0.0851	0.0950	53,600	+0.01(+11.11%)
Mar 16, 2020	0.0950	0.0950	0.0755	0.0855	132,872	+0.00(+3.01%)
Mar 13, 2020	0.0951	0.0951	0.0800	0.0830	306,800	-0.01(-12.72%)
Mar 12, 2020	0.1050	0.1050	0.0865	0.0951	12,900	-0.01(-9.43%)
Mar 11, 2020	0.1200	0.1200	0.1050	0.1050	69,800	-0.01(-8.62%)
Mar 10, 2020	0.1245	0.1325	0.1149	0.1149	85,000	-0.03(-18.34%)
Mar 09, 2020	0.1450	0.1450	0.1200	0.1407	23,255	-0.01(-5.00%)
Mar 06, 2020	0.1481	0.1481	0.1481	0.1481	3,000	-0.00(-1.27%)
Mar 05, 2020	0.1500	0.1500	0.1500	0.1500	8,040	-0.00(-0.86%)
Mar 04, 2020	0.1451	0.1513	0.1451	0.1513	2,100	+0.01(+3.77%)
Mar 03, 2020	0.1473	0.1500	0.1458	0.1458	83,093	+0.00(+2.46%)
Mar 02, 2020	0.1434	0.1525	0.1404	0.1423	220,802	-0.01(-5.82%)
Feb 28, 2020	0.1487	0.1600	0.1433	0.1511	468,700	-0.01(-6.32%)
Feb 27, 2020	0.1695	0.1695	0.1600	0.1613	27,078	-0.01(-4.89%)
Feb 26, 2020	0.1804	0.1804	0.1679	0.1696	34,168	-0.01(-4.18%)
Feb 25, 2020	0.1730	0.1823	0.1710	0.1770	48,930	+0.00(+0.00%)
Feb 24, 2020	0.1691	0.1815	0.1539	0.1770	62,932	+0.02(+12.81%)
Feb 21, 2020	0.1642	0.1642	0.1569	0.1569	27,500	+0.01(+4.60%)
Feb 20, 2020	0.1621	0.1621	0.1500	0.1500	39,684	-0.01(-5.54%)
Feb 19, 2020	0.1500	0.1603	0.1500	0.1588	19,100	+0.01(+5.87%)
Feb 18, 2020	0.1550	0.1550	0.1475	0.1500	69,200	+0.01(+5.56%)
Feb 14, 2020	0.1453	0.1471	0.1414	0.1421	15,000	-0.00(-2.07%)
Feb 13, 2020	0.1451	0.1451	0.1451	0.1451	7,000	-0.00(-1.83%)
Feb 12, 2020	0.1525	0.1525	0.1478	0.1478	10,000	+0.00(+2.85%)
Feb 11, 2020	0.1437	0.1437	0.1437	0.1437	6,000	-0.00(-0.14%)
Feb 10, 2020	0.1525	0.1551	0.1439	0.1439	12,000	-0.01(-4.07%)
Feb 07, 2020	0.1522	0.1522	0.1500	0.1500	20,500	-0.00(-2.53%)
Feb 06, 2020	0.1540	0.1540	0.1539	0.1539	7,000	-0.00(-1.47%)
Feb 05, 2020	0.1446	0.1562	0.1446	0.1562	5,600	-0.00(-0.70%)
Feb 04, 2020	0.1599	0.1599	0.1549	0.1573	2,700	+0.00(+0.25%)
Feb 03, 2020	0.1684	0.1687	0.1569	0.1569	17,300	-0.01(-4.85%)
Jan 30, 2020		0.1649	0.1649	0.1649	0	+0.00(+0.00%)
Jan 29, 2020	0.1612	0.1649	0.1541	0.1649	17,300	-0.00(-0.06%)
Jan 28, 2020	0.1684	0.1684	0.1598	0.1650	8,500	-0.00(-1.79%)
Jan 27, 2020	0.1649	0.1680	0.1599	0.1680	4,600	+0.00(+1.14%)
Jan 24, 2020	0.1535	0.1680	0.1535	0.1661	67,700	+0.01(+7.86%)
Jan 23, 2020	0.1540	0.1559	0.1540	0.1540	40,150	+0.00(+0.06%)
Jan 22, 2020	0.1600	0.1600	0.1514	0.1539	42,500	-0.01(-5.70%)
Jan 21, 2020	0.1503	0.1657	0.1503	0.1632	36,976	+0.01(+8.80%)
Jan 17, 2020	0.1500	0.1500	0.1500	0.1500	10,000	-0.01(-4.40%)
Jan 16, 2020	0.1607	0.1607	0.1569	0.1569	2,760	-0.00(-0.70%)
Jan 15, 2020	0.1600	0.1600	0.1550	0.1580	45,000	-0.00(-1.37%)
Jan 14, 2020	0.1600	0.1634	0.1600	0.1602	44,000	-0.00(-1.60%)
Jan 13, 2020	0.1731	0.1731	0.1623	0.1628	33,175	-0.01(-4.57%)
Jan 10, 2020	0.1723	0.1725	0.1650	0.1706	106,600	+0.00(+0.35%)
Jan 09, 2020	0.1700	0.1700	0.1643	0.1700	58,100	+0.00(+0.06%)
Jan 08, 2020	0.1733	0.1733	0.1621	0.1699	240,126	-0.00(-0.06%)
Jan 07, 2020	0.1700	0.1700	0.1700	0.1700	7,000	+0.00(+2.97%)
Jan 06, 2020	0.1626	0.1680	0.1626	0.1651	9,500	+0.01(+5.77%)
Jan 03, 2020	0.1561	0.1561	0.1561	0.1561	3,000	-0.00(-2.38%)
Dec 31, 2019		0.1599	0.1599	0.1599	0	+0.01(+5.47%)
Dec 30, 2019	0.1496	0.1560	0.1496	0.1516	85,082	-0.01(-4.59%)
Dec 27, 2019	0.1617	0.1617	0.1535	0.1589	15,000	-0.01(-5.42%)
Dec 26, 2019	0.1730	0.1730	0.1525	0.1680	19,100	+0.01(+8.39%)
Dec 24, 2019	0.1610	0.1610	0.1381	0.1550	51,800	+0.01(+7.71%)
Dec 23, 2019	0.1443	0.1443	0.1439	0.1439	4,800	-0.00(-0.76%)
Dec 20, 2019	0.1510	0.1510	0.1450	0.1450	42,900	-0.01(-5.78%)
Dec 19, 2019	0.1550	0.1616	0.1503	0.1539	114,500	-0.01(-6.73%)
Dec 18, 2019	0.1640	0.1650	0.1640	0.1650	88,500	+0.00(+2.29%)
Dec 17, 2019	0.1550	0.1613	0.1550	0.1613	231,200	+0.00(+0.81%)
Dec 16, 2019	0.1600	0.1600	0.1600	0.1600	61,500	+0.01(+3.23%)
Dec 13, 2019	0.1499	0.1550	0.1499	0.1550	76,500	+0.01(+4.73%)
Dec 12, 2019	0.1450	0.1494	0.1450	0.1480	30,000	+0.01(+5.71%)
Dec 10, 2019		0.1400	0.1400	0.1400	0	+0.01(+7.69%)
Dec 05, 2019		0.1300	0.1300	0.1300	0	-0.00(-1.74%)
Dec 04, 2019	0.1360	0.1360	0.1201	0.1323	7,000	-0.00(-0.45%)
Dec 03, 2019	0.1350	0.1350	0.1329	0.1329	15,400	+0.00(+1.22%)
Dec 02, 2019	0.1300	0.1313	0.1300	0.1313	14,583	+0.01(+8.42%)
Nov 29, 2019	0.1266	0.1266	0.1211	0.1211	17,500	+0.00(+0.83%)
Nov 27, 2019	0.1202	0.1202	0.1201	0.1201	5,000	-0.01(-7.62%)
Nov 26, 2019	0.1300	0.1300	0.1300	0.1300	25,000	+0.01(+6.47%)
Nov 25, 2019	0.1310	0.1335	0.1221	0.1221	72,500	-0.01(-9.56%)
Nov 22, 2019	0.1350	0.1350	0.1350	0.1350	22,000	-0.01(-9.27%)
Nov 21, 2019	0.1489	0.1489	0.1488	0.1488	7,000	-0.00(-1.46%)
Nov 19, 2019		0.1510	0.1510	0.1510	0	+0.01(+6.19%)
Nov 18, 2019	0.1609	0.1609	0.1422	0.1422	39,500	-0.02(-13.24%)
Nov 15, 2019	0.1607	0.1644	0.1607	0.1639	33,200	+0.00(+2.44%)
Nov 14, 2019	0.1600	0.1600	0.1600	0.1600	2,000	+0.01(+3.23%)
Nov 13, 2019	0.1550	0.1550	0.1550	0.1550	2,500	+0.00(+1.37%)
Nov 12, 2019	0.1456	0.1530	0.1401	0.1529	18,515	+0.01(+5.01%)
Nov 11, 2019	0.1420	0.1458	0.1420	0.1456	81,804	+0.01(+5.58%)
Nov 08, 2019	0.1130	0.1379	0.1130	0.1379	61,900	+0.02(+12.57%)
Nov 07, 2019	0.1400	0.1400	0.1225	0.1225	23,000	-0.02(-11.55%)
Nov 06, 2019	0.1272	0.1385	0.1272	0.1385	29,000	+0.00(+2.29%)
Nov 05, 2019	0.1354	0.1354	0.1354	0.1354	1,250	-0.01(-8.94%)
Nov 04, 2019	0.1464	0.1487	0.1414	0.1487	33,332	-0.00(-1.26%)
Nov 01, 2019	0.1506	0.1506	0.1506	0.1506	25,000	-0.00(-2.21%)
Oct 31, 2019	0.1580	0.1580	0.1540	0.1540	2,100	-0.01(-3.75%)
Oct 30, 2019	0.1600	0.1600	0.1600	0.1600	4,000	+0.00(+0.00%)
Oct 29, 2019	0.1631	0.1631	0.1585	0.1600	6,531	-0.00(-2.91%)
Oct 28, 2019	0.1634	0.1648	0.1634	0.1648	6,000	+0.01(+3.97%)
Oct 25, 2019	0.1585	0.1585	0.1585	0.1585	400	-0.00(-0.31%)
Oct 24, 2019	0.1591	0.1591	0.1590	0.1590	20,000	-0.01(-3.69%)
Oct 23, 2019	0.1651	0.1651	0.1651	0.1651	500	+0.00(+1.91%)
Oct 22, 2019	0.1620	0.1620	0.1620	0.1620	30,000	-0.00(-1.88%)
Oct 18, 2019		0.1651	0.1651	0.1651	0	+0.00(+0.00%)
Oct 17, 2019	0.1768	0.1768	0.1583	0.1651	25,555	+0.00(+0.49%)
Oct 16, 2019	0.1643	0.1643	0.1643	0.1643	6,500	-0.01(-6.86%)
Oct 15, 2019	0.1764	0.1764	0.1764	0.1764	400	-0.02(-10.46%)
Oct 14, 2019	0.1970	0.1970	0.1970	0.1970	10,000	+0.04(+24.53%)
Oct 11, 2019	0.1582	0.1582	0.1582	0.1582	2,200	+0.00(+1.22%)
Oct 10, 2019	0.1563	0.1563	0.1563	0.1563	1,000	-0.00(-0.51%)
Oct 09, 2019	0.1635	0.1635	0.1571	0.1571	3,600	-0.01(-3.74%)
Oct 08, 2019	0.1700	0.1700	0.1586	0.1632	24,500	-0.01(-4.00%)
Oct 07, 2019	0.1650	0.1700	0.1650	0.1700	3,400	+0.01(+6.25%)
Oct 04, 2019	0.1600	0.1600	0.1600	0.1600	200	+0.00(+0.06%)
Oct 03, 2019	0.1666	0.1666	0.1599	0.1599	15,000	-0.01(-7.57%)
Oct 01, 2019		0.1730	0.1730	0.1730	0	-0.00(-1.14%)
Sep 27, 2019		0.1750	0.1750	0.1750	0	+0.00(+0.00%)
Sep 25, 2019		0.1750	0.1750	0.1750	0	-0.00(-2.29%)
Sep 24, 2019	0.1791	0.1791	0.1791	0.1791	495	-0.00(-0.28%)
Sep 23, 2019	0.1855	0.1855	0.1796	0.1796	3,500	-0.01(-3.49%)
Sep 19, 2019		0.1861	0.1861	0.1861	0	+0.01(+6.59%)
Sep 18, 2019	0.1746	0.1746	0.1746	0.1746	8,000	-0.02(-8.11%)
Sep 16, 2019		0.1900	0.1900	0.1900	0	+0.00(+1.82%)
Sep 13, 2019	0.2000	0.2000	0.1866	0.1866	11,700	-0.01(-6.23%)
Sep 12, 2019	0.1951	0.1990	0.1951	0.1990	7,000	+0.00(+2.00%)
Sep 11, 2019	0.1951	0.1951	0.1951	0.1951	1,000	+0.01(+3.78%)
Sep 09, 2019		0.1880	0.1880	0.1880	0	-0.01(-3.04%)
Sep 06, 2019	0.1939	0.1939	0.1939	0.1939	1,000	+0.01(+4.87%)
Sep 05, 2019	0.1880	0.1900	0.1849	0.1849	37,000	-0.01(-3.09%)
Sep 04, 2019	0.1919	0.1919	0.1792	0.1908	18,291	+0.01(+6.00%)
Sep 03, 2019	0.1835	0.1886	0.1723	0.1800	97,480	+0.00(+0.84%)
Aug 30, 2019	0.1826	0.1826	0.1785	0.1785	10,100	+0.00(+2.00%)
Aug 29, 2019	0.1929	0.1929	0.1750	0.1750	24,280	-0.02(-9.65%)
Aug 28, 2019	0.1710	0.1974	0.1710	0.1937	17,250	+0.01(+7.31%)
Aug 27, 2019	0.1833	0.1858	0.1805	0.1805	28,200	+0.00(+1.40%)
Aug 23, 2019		0.1780	0.1780	0.1780	0	-0.00(-0.73%)
Aug 22, 2019	0.1929	0.1929	0.1793	0.1793	60,100	-0.01(-4.63%)
Aug 21, 2019	0.1896	0.1896	0.1880	0.1880	12,000	-0.01(-3.09%)
Aug 20, 2019	0.1932	0.1975	0.1913	0.1940	211,500	-0.00(-0.67%)
Aug 19, 2019	0.1800	0.1953	0.1723	0.1953	76,500	+0.02(+14.34%)
Aug 16, 2019	0.1786	0.1786	0.1707	0.1708	90,700	-0.01(-4.37%)
Aug 15, 2019	0.1911	0.1911	0.1783	0.1786	265,191	-0.01(-3.98%)
Aug 14, 2019	0.1806	0.1861	0.1764	0.1860	48,660	-0.00(-1.85%)
Aug 13, 2019	0.2000	0.2000	0.1895	0.1895	77,000	-0.01(-2.82%)
Aug 12, 2019	0.1985	0.2000	0.1921	0.1950	258,500	+0.01(+4.06%)
Aug 09, 2019	0.1912	0.1967	0.1832	0.1874	129,500	-0.00(-0.43%)
Aug 08, 2019	0.1800	0.1893	0.1748	0.1882	65,080	+0.01(+4.56%)
Aug 07, 2019	0.1620	0.1850	0.1620	0.1800	131,500	+0.01(+7.27%)
Aug 06, 2019	0.1678	0.1678	0.1678	0.1678	325	-0.02(-9.30%)
Aug 05, 2019	0.1680	0.1850	0.1680	0.1850	2,600	+0.02(+12.80%)
Aug 02, 2019	0.1640	0.1640	0.1640	0.1640	300	+0.01(+6.98%)
Aug 01, 2019	0.1533	0.1533	0.1533	0.1533	20,030	-0.01(-5.08%)
Jul 31, 2019	0.1534	0.1615	0.1534	0.1615	7,870	+0.00(+0.94%)
Jul 29, 2019		0.1600	0.1600	0.1600	0	+0.00(+0.00%)
Jul 26, 2019	0.1574	0.1600	0.1574	0.1600	101,000	-0.00(-0.99%)
Jul 25, 2019	0.1600	0.1616	0.1600	0.1616	45,500	-0.00(-0.62%)
Jul 24, 2019	0.1502	0.1630	0.1502	0.1626	57,660	+0.00(+1.62%)
Jul 23, 2019	0.1540	0.1620	0.1502	0.1600	58,926	+0.02(+10.34%)
Jul 22, 2019	0.1485	0.1499	0.1450	0.1450	4,300	-0.00(-0.07%)
Jul 18, 2019		0.1451	0.1451	0.1451	0	-0.01(-8.74%)
Jul 17, 2019	0.1537	0.1630	0.1537	0.1590	80,000	+0.02(+11.97%)
Jul 16, 2019	0.1507	0.1507	0.1420	0.1420	5,000	+0.00(+2.68%)
Jul 15, 2019	0.1400	0.1457	0.1330	0.1383	4,700	-0.00(-1.21%)
Jul 12, 2019	0.1496	0.1554	0.1326	0.1400	52,800	-0.01(-9.68%)
Jul 11, 2019	0.1663	0.1663	0.1550	0.1550	1,400	-0.00(-2.21%)
Jul 10, 2019	0.1585	0.1585	0.1585	0.1585	600	-0.00(-0.94%)
Jul 09, 2019	0.1600	0.1600	0.1600	0.1600	7,000	+0.00(+2.24%)
Jul 08, 2019	0.1597	0.1597	0.1565	0.1565	4,025	+0.00(+1.56%)
Jul 05, 2019	0.1572	0.1629	0.1541	0.1541	22,500	-0.00(-0.90%)
Jul 03, 2019	0.1600	0.1600	0.1555	0.1555	8,300	-0.01(-4.31%)
Jul 02, 2019	0.1550	0.1657	0.1550	0.1625	15,700	+0.01(+7.62%)
Jul 01, 2019	0.1510	0.1510	0.1510	0.1510	6,913	+0.00(+0.67%)
Jun 27, 2019		0.1500	0.1500	0.1500	0	-0.01(-5.60%)
Jun 26, 2019	0.1732	0.1732	0.1574	0.1589	75,000	-0.01(-8.52%)
Jun 25, 2019	0.1750	0.1750	0.1737	0.1737	35,000	+0.01(+7.89%)
Jun 24, 2019	0.1503	0.1700	0.1503	0.1610	36,829	+0.02(+12.90%)
Jun 21, 2019	0.1500	0.1569	0.1426	0.1426	10,800	-0.01(-7.22%)
Jun 20, 2019	0.1594	0.1594	0.1478	0.1537	36,500	+0.01(+5.64%)
Jun 19, 2019	0.1509	0.1509	0.1455	0.1455	6,000	+0.01(+3.93%)
Jun 17, 2019		0.1400	0.1400	0.1400	0	-0.00(-2.78%)
Jun 14, 2019	0.1540	0.1540	0.1413	0.1440	96,600	-0.00(-2.90%)
Jun 13, 2019	0.1408	0.1483	0.1400	0.1483	52,500	+0.01(+8.09%)
Jun 11, 2019		0.1372	0.1372	0.1372	0	-0.01(-4.92%)
Jun 06, 2019		0.1443	0.1443	0.1443	0	+0.00(+3.15%)
Jun 05, 2019	0.1421	0.1421	0.1284	0.1399	230,125	+0.01(+5.11%)
Jun 04, 2019	0.1375	0.1375	0.1300	0.1331	12,500	-0.01(-4.93%)
Jun 03, 2019	0.1500	0.1596	0.1379	0.1400	251,989	-0.01(-6.67%)
May 31, 2019	0.1600	0.1600	0.1500	0.1500	94,800	+0.00(+0.00%)
May 29, 2019		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
May 24, 2019		0.1500	0.1500	0.1500	0	-0.01(-4.94%)
May 23, 2019	0.1578	0.1578	0.1578	0.1578	300	+0.02(+11.60%)
May 21, 2019		0.1414	0.1414	0.1414	0	-0.01(-4.14%)
May 17, 2019		0.1475	0.1475	0.1475	0	+0.01(+5.43%)
May 14, 2019		0.1399	0.1399	0.1399	0	-0.02(-9.74%)
May 13, 2019	0.1550	0.1550	0.1550	0.1550	1,000	+0.00(+2.85%)
May 10, 2019	0.1544	0.1544	0.1507	0.1507	2,900	-0.00(-1.50%)
May 09, 2019	0.1479	0.1530	0.1479	0.1530	3,007	-0.01(-4.38%)
May 08, 2019	0.1600	0.1600	0.1600	0.1600	1,000	-0.00(-1.48%)
May 06, 2019		0.1624	0.1624	0.1624	0	-0.00(-2.75%)

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.