Skip to main content
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 (%)
May 19, 2011 1.459 1.459 1.459 0 +0.05(+3.50%)
May 17, 2011 1.410 1.410 1.410 0 -0.01(-0.68%)
May 16, 2011 1.419 1.419 1.419 1.419 1,000 -0.01(-0.53%)
May 13, 2011 1.427 1.427 1.427 1.427 500 +0.01(+0.58%)
May 12, 2011 1.419 1.419 1.419 1.419 500 -0.03(-2.21%)
May 11, 2011 1.525 1.525 1.451 1.451 10,500 -0.08(-5.00%)
May 09, 2011 1.527 1.527 1.527 0 +0.02(+1.29%)
May 06, 2011 1.508 1.508 1.508 1.508 1,800 +0.02(+1.50%)
May 05, 2011 1.509 1.509 1.486 1.486 900 +0.03(+2.21%)
May 04, 2011 1.535 1.535 1.453 1.453 7,800 -0.09(-5.67%)
Apr 29, 2011 1.541 1.541 1.541 0 +0.08(+5.39%)
Apr 28, 2011 1.462 1.462 1.462 1.462 1,000 -0.05(-3.08%)
Apr 25, 2011 1.508 1.508 1.508 1.508 0 -0.12(-7.10%)
Apr 20, 2011 1.623 1.623 1.623 1.623 0 -0.02(-1.04%)
Apr 19, 2011 1.641 1.641 1.641 1.641 2,000 +0.00(+0.09%)
Apr 18, 2011 1.619 1.639 1.619 1.639 7,100 +0.03(+1.61%)
Apr 14, 2011 1.613 1.613 1.613 1.613 0 -0.04(-2.70%)
Apr 12, 2011 1.658 1.658 1.658 1.658 0 -0.01(-0.47%)
Apr 11, 2011 1.509 1.665 1.509 1.665 2,200 +0.03(+2.02%)
Apr 08, 2011 1.593 1.633 1.520 1.633 6,000 +0.12(+7.76%)
Apr 05, 2011 1.515 1.515 1.515 1.515 0 +0.00(+0.11%)
Apr 04, 2011 1.515 1.515 1.513 1.513 1,000 +0.02(+1.16%)
Mar 30, 2011 1.496 1.496 1.496 1.496 0 -0.05(-3.54%)
Mar 29, 2011 1.551 1.551 1.551 1.551 2,200 -0.03(-1.80%)
Mar 28, 2011 1.580 1.580 1.579 1.579 6,000 +0.07(+4.58%)
Mar 25, 2011 1.550 1.550 1.510 1.510 11,500 -0.02(-1.50%)
Mar 24, 2011 1.617 1.617 1.452 1.533 7,000 +0.04(+2.49%)
Mar 21, 2011 1.496 1.496 1.496 1.496 0 +0.07(+5.15%)
Mar 18, 2011 1.469 1.469 1.423 1.423 2,200 -0.02(-1.43%)
Mar 17, 2011 1.494 1.494 1.429 1.443 8,000 +0.01(+0.56%)
Mar 15, 2011 1.435 1.435 1.435 1.435 0 -0.21(-12.69%)
Mar 14, 2011 1.643 1.643 1.643 1.643 500 -0.01(-0.86%)
Mar 11, 2011 1.710 1.730 1.658 1.658 6,500 -0.10(-5.49%)
Mar 10, 2011 1.614 1.754 1.614 1.754 7,800 +0.06(+3.27%)
Mar 09, 2011 1.594 1.699 1.594 1.698 10,000 -0.04(-2.06%)
Mar 08, 2011 1.748 1.748 1.734 1.734 16,000 -0.02(-1.41%)
Mar 07, 2011 1.740 1.759 1.639 1.759 10,900 +0.01(+0.43%)
Mar 04, 2011 1.752 1.752 1.752 1.752 500 +0.10(+6.15%)
Mar 03, 2011 1.636 1.650 1.615 1.650 6,000 -0.08(-4.54%)
Mar 02, 2011 1.759 1.759 1.728 1.728 5,500 +0.01(+0.42%)
Feb 28, 2011 1.721 1.721 1.721 0 -0.02(-1.30%)
Feb 25, 2011 1.744 1.744 1.744 1.744 100 -0.05(-2.59%)
Feb 24, 2011 1.547 1.790 1.530 1.790 3,100 -0.05(-2.56%)
Feb 22, 2011 1.837 1.837 1.837 0 +0.05(+2.60%)
Feb 18, 2011 1.744 1.790 1.740 1.790 22,000 +0.14(+8.22%)
Feb 17, 2011 1.623 1.655 1.613 1.655 2,600 -0.12(-6.53%)
Feb 15, 2011 1.770 1.770 1.770 0 -0.00(-0.21%)
Feb 08, 2011 1.774 1.774 1.774 0 +0.00(+0.02%)
Feb 07, 2011 1.776 1.776 1.774 1.774 600 +0.05(+2.60%)
Feb 03, 2011 1.728 1.728 1.728 0 +0.07(+3.95%)
Feb 02, 2011 1.651 1.663 1.651 1.663 13,000 -0.11(-6.37%)
Feb 01, 2011 1.614 1.776 1.614 1.776 5,700 +0.16(+9.70%)
Jan 31, 2011 1.621 1.621 1.619 1.619 10,000 -0.00(-0.03%)
Jan 27, 2011 1.619 1.619 1.619 0 +0.03(+1.70%)
Jan 25, 2011 1.593 1.593 1.593 0 -0.02(-1.27%)
Jan 24, 2011 1.522 1.613 1.522 1.613 7,700 +0.10(+6.82%)
Jan 21, 2011 1.534 1.534 1.504 1.510 78,600 +0.00(+0.21%)
Jan 20, 2011 1.532 1.532 1.489 1.507 36,500 -0.11(-6.79%)
Jan 19, 2011 1.614 1.617 1.538 1.617 6,800 -0.00(-0.03%)
Jan 18, 2011 1.649 1.649 1.467 1.617 31,200 -0.20(-11.14%)
Jan 13, 2011 1.820 1.820 1.820 1.820 0 +0.17(+10.12%)
Jan 12, 2011 1.710 1.710 1.653 1.653 700 -0.04(-2.20%)
Jan 11, 2011 1.690 1.690 1.690 1.690 500 -0.03(-1.96%)
Jan 10, 2011 1.565 1.724 1.545 1.724 14,800 +0.21(+14.14%)
Jan 06, 2011 1.510 1.510 1.510 0 -0.01(-0.37%)
Jan 05, 2011 1.608 1.621 1.516 1.516 24,600 -0.22(-12.44%)
Jan 04, 2011 1.754 1.766 1.703 1.731 36,600 -0.02(-1.12%)
Dec 31, 2010 1.751 1.751 1.751 0 -0.00(-0.22%)
Dec 29, 2010 1.754 1.754 1.754 0 -0.03(-1.63%)
Dec 23, 2010 1.784 1.784 1.784 0 +0.15(+8.94%)
Dec 22, 2010 1.649 1.848 1.637 1.637 14,100 +0.05(+2.96%)
Dec 21, 2010 1.590 1.590 1.590 1.590 6,400 +0.03(+1.86%)
Dec 17, 2010 1.561 1.561 1.561 0 +0.37(+31.02%)
Dec 16, 2010 1.191 1.191 1.191 1.191 4,800 +0.06(+4.95%)
Dec 13, 2010 1.140 1.183 1.135 1.135 20,500 +0.01(+0.82%)
Dec 09, 2010 1.126 1.126 1.126 0 +0.06(+5.20%)
Dec 07, 2010 1.070 1.070 1.070 0 +0.02(+1.55%)
Dec 03, 2010 1.054 1.054 1.054 0 -0.08(-7.21%)
Dec 02, 2010 1.065 1.136 1.019 1.136 600 +0.06(+5.57%)
Nov 29, 2010 1.076 1.076 1.076 1.076 0 -0.02(-1.95%)
Nov 26, 2010 1.097 1.097 1.097 1.097 5,400 +0.02(+1.61%)
Nov 23, 2010 1.080 1.080 1.080 1.080 0 +0.05(+4.80%)
Nov 22, 2010 1.060 1.060 1.030 1.030 3,500 +0.01(+0.54%)
Nov 18, 2010 1.025 1.025 1.025 1.025 0 +0.09(+9.47%)
Nov 16, 2010 0.9363 0.9363 0.9363 0.9363 0 -0.06(-6.15%)
Nov 15, 2010 0.9977 0.9977 0.9977 0.9977 2,000 -0.01(-0.73%)
Nov 10, 2010 1.005 1.005 1.005 1.005 0 +0.00(+0.45%)
Nov 09, 2010 1.020 1.030 0.9931 1.000 14,700 -0.03(-2.86%)
Nov 08, 2010 1.017 1.030 1.017 1.030 11,100 +0.03(+2.98%)
Nov 05, 2010 1.005 1.005 1.000 1.000 1,000 +0.05(+5.06%)
Nov 04, 2010 0.9445 0.9806 0.9445 0.9520 3,670 +0.01(+1.49%)
Nov 02, 2010 0.9380 0.9380 0.9380 0 +0.01(+0.86%)
Oct 28, 2010 0.9300 0.9300 0.9300 0 +0.05(+6.04%)
Oct 25, 2010 0.8770 0.8770 0.8770 0 -0.03(-2.89%)
Oct 22, 2010 0.9031 0.9031 0.9031 0.9031 100 -0.01(-0.99%)
Oct 21, 2010 0.9025 0.9121 0.9025 0.9121 2,900 +0.05(+6.34%)
Oct 18, 2010 0.8577 0.8577 0.8577 0 -0.08(-8.20%)
Oct 15, 2010 0.9400 0.9400 0.9343 0.9343 12,000 -0.02(-1.65%)
Oct 13, 2010 0.9500 0.9500 0.9500 0 -0.01(-1.43%)
Oct 12, 2010 0.9735 0.9956 0.9544 0.9638 20,000 -0.04(-3.62%)
Oct 08, 2010 1.000 1.000 1.000 0 +0.13(+14.80%)
Oct 07, 2010 0.8704 0.8711 0.8704 0.8711 6,100 -0.07(-7.03%)
Oct 06, 2010 0.8837 0.9370 0.8837 0.9370 2,300 +0.08(+8.89%)
Oct 05, 2010 0.8306 0.8610 0.8306 0.8605 3,200 +0.04(+4.43%)
Oct 01, 2010 0.8240 0.8240 0.8240 0 +0.02(+2.02%)
Sep 29, 2010 0.8077 0.8077 0.8077 0 -0.00(-0.28%)
Sep 28, 2010 0.8005 0.8100 0.8005 0.8100 1,700 +0.08(+11.14%)
Sep 24, 2010 0.7288 0.7288 0.7288 0 -0.02(-2.89%)
Sep 22, 2010 0.7505 0.7505 0.7505 0 +0.01(+1.09%)
Sep 21, 2010 0.7424 0.7424 0.7424 0.7424 1,200 +0.03(+4.56%)
Sep 14, 2010 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
Sep 10, 2010 0.7300 0.7300 0.7300 0 +0.07(+10.29%)
Aug 25, 2010 0.6619 0.6619 0.6619 0 +0.02(+2.33%)
Aug 06, 2010 0.6468 0.6468 0.6468 0 -0.04(-6.46%)
Aug 04, 2010 0.6915 0.6915 0.6915 0 -0.07(-9.29%)
Jul 30, 2010 0.7623 0.7623 0.7623 0 +0.05(+7.14%)
Jul 28, 2010 0.7115 0.7115 0.7115 0 -0.01(-1.37%)
Jul 26, 2010 0.7214 0.7214 0.7214 0 +0.02(+3.58%)
Jul 22, 2010 0.6965 0.6965 0.6965 0 -0.01(-1.90%)
Jul 21, 2010 0.7055 0.7100 0.7055 0.7100 5,500 +0.02(+2.53%)
Jul 20, 2010 0.7035 0.7035 0.6925 0.6925 8,000 -0.01(-1.09%)
Jul 12, 2010 0.7001 0.7001 0.7001 0 -0.01(-1.67%)
Jul 09, 2010 0.7025 0.7120 0.7010 0.7120 5,000 +0.01(+1.14%)
Jul 08, 2010 0.7045 0.7045 0.7040 0.7040 4,500 +0.03(+5.00%)
Jul 02, 2010 0.6705 0.6705 0.6705 0 -0.02(-3.11%)
Jun 30, 2010 0.6920 0.6920 0.6920 0 -0.01(-1.00%)
Jun 29, 2010 0.7110 0.7110 0.6990 0.6990 17,500 -0.01(-1.55%)
Jun 25, 2010 0.7077 0.7100 0.7011 0.7100 8,500 -0.01(-0.81%)
Jun 17, 2010 0.7158 0.7158 0.7158 0 +0.01(+1.46%)
Jun 15, 2010 0.7055 0.7055 0.7055 0 -0.02(-2.22%)
Jun 14, 2010 0.7280 0.7280 0.7215 0.7215 7,000 -0.01(-1.18%)
Jun 08, 2010 0.7301 0.7301 0.7301 0.7301 0 -0.00(-0.19%)
Jun 07, 2010 0.7425 0.7531 0.7241 0.7315 17,000 -0.01(-1.28%)
Jun 04, 2010 0.7400 0.7410 0.7400 0.7410 12,500 +0.02(+2.28%)
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.