Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alamos Gold Inc Warrants (OP: AMGDF )

2.120 -0.040 (-1.85%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 7, 2024 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 (%)
Feb 29, 2024 2.290 2.300 2.280 2.280 2,811 +0.08(+3.64%)
Feb 26, 2024 2.200 140 +0.02(+0.69%)
Feb 23, 2024 2.090 2.185 2.090 2.185 291 +0.04(+1.63%)
Feb 22, 2024 2.220 2.220 2.150 2.150 11,025 -0.10(-4.44%)
Feb 21, 2024 2.250 2.250 2.250 2.250 1,000 +0.12(+5.63%)
Feb 20, 2024 2.140 2.200 2.130 2.130 10,375 -0.07(-3.18%)
Feb 15, 2024 2.200 0 -0.05(-2.22%)
Feb 14, 2024 2.250 2.250 2.250 2.250 10,000 -0.05(-2.17%)
Feb 13, 2024 2.300 2.300 2.300 2.300 501 +0.04(+1.77%)
Feb 12, 2024 2.240 2.260 2.240 2.260 1,200 +0.02(+0.89%)
Feb 09, 2024 2.240 2.240 2.240 2.240 200 +0.10(+4.67%)
Feb 08, 2024 2.210 2.210 2.140 2.140 741 -0.17(-7.36%)
Feb 06, 2024 2.310 11 +0.05(+2.21%)
Feb 02, 2024 2.260 0 -0.04(-1.74%)
Feb 01, 2024 2.310 2.310 2.300 2.300 301 -0.15(-6.12%)
Jan 30, 2024 2.450 6 +0.00(+0.00%)
Jan 25, 2024 2.450 95 -0.04(-1.61%)
Jan 24, 2024 2.490 2.490 2.490 2.490 4,001 +0.05(+2.05%)
Jan 23, 2024 2.440 2.440 2.440 2.440 165 +0.09(+3.65%)
Jan 22, 2024 2.450 2.450 2.354 2.354 4,359 -0.09(-3.50%)
Jan 19, 2024 2.439 2.439 2.439 2.439 1,000 -0.12(-4.56%)
Jan 17, 2024 2.556 0 +0.17(+6.95%)
Jan 16, 2024 2.400 2.600 2.382 2.390 4,050 -0.21(-8.08%)
Jan 12, 2024 2.600 2.600 2.600 2.600 201 +0.00(+0.00%)
Jan 11, 2024 2.630 2.810 2.600 2.600 855 -0.22(-7.80%)
Jan 10, 2024 2.600 2.820 2.600 2.820 1,968 +0.19(+7.02%)
Jan 09, 2024 2.635 2.635 2.635 2.635 400 -0.15(-5.48%)
Jan 08, 2024 2.788 2.788 2.788 2.788 1,005 +0.08(+3.06%)
Jan 05, 2024 2.705 2.705 2.705 2.705 1,609 -0.04(-1.64%)
Jan 02, 2024 2.750 0 -0.08(-2.65%)
Dec 29, 2023 2.825 2.825 2.825 2.825 510 -0.17(-5.75%)
Dec 28, 2023 2.885 2.998 2.770 2.998 15,112 +0.21(+7.63%)
Dec 27, 2023 2.760 2.785 2.760 2.785 240 +0.03(+1.20%)
Dec 26, 2023 2.752 2.752 2.752 2.752 1,795 +0.15(+5.84%)
Dec 22, 2023 2.940 2.940 2.600 2.600 14,966 -0.15(-5.45%)
Dec 20, 2023 2.750 0 +0.16(+6.03%)
Dec 19, 2023 2.646 2.646 2.520 2.594 2,703 -0.13(-4.65%)
Dec 18, 2023 2.570 2.720 2.570 2.720 2,357 +0.07(+2.64%)
Dec 15, 2023 2.650 2.650 2.650 2.650 5,005 +0.02(+0.71%)
Dec 14, 2023 2.631 2.631 2.631 2.631 251 +0.00(+0.05%)
Dec 13, 2023 2.630 2.630 2.630 2.630 1,580 -0.24(-8.29%)
Dec 12, 2023 2.710 2.868 2.710 2.868 1,384 +0.04(+1.55%)
Dec 11, 2023 2.845 2.970 2.824 2.824 1,880 -0.03(-0.91%)
Dec 05, 2023 2.850 30 +0.10(+3.54%)
Dec 04, 2023 2.640 2.752 2.640 2.752 1,635 -0.26(-8.75%)
Dec 01, 2023 2.664 3.016 2.664 3.016 1,998 -0.00(-0.12%)
Nov 28, 2023 3.020 0 -0.05(-1.63%)
Nov 22, 2023 3.070 0 +0.32(+11.64%)
Nov 17, 2023 2.750 0 +0.13(+4.96%)
Nov 16, 2023 2.620 2.620 2.620 2.620 379 +0.00(+0.00%)
Nov 15, 2023 2.620 2.620 2.620 2.620 350 -0.03(-1.13%)
Nov 10, 2023 2.650 91 +0.00(+0.00%)
Nov 09, 2023 2.647 2.650 2.647 2.650 1,100 +0.10(+3.92%)
Nov 07, 2023 2.550 0 +0.11(+4.35%)
Nov 03, 2023 2.444 40 -0.18(-6.73%)
Nov 02, 2023 2.590 2.620 2.590 2.620 1,200 +0.26(+11.02%)
Nov 01, 2023 2.470 2.470 2.360 2.360 2,191 -0.22(-8.35%)
Oct 31, 2023 2.500 2.575 2.500 2.575 2,026 -0.04(-1.42%)
Oct 30, 2023 2.612 2.612 2.612 2.612 162 +0.05(+1.77%)
Oct 26, 2023 2.567 0 +0.06(+2.25%)
Oct 24, 2023 2.510 5 -0.30(-10.60%)
Oct 23, 2023 2.808 2.808 2.808 2.808 318 +0.02(+0.63%)
Oct 20, 2023 2.640 2.790 2.640 2.790 3,685 -0.10(-3.46%)
Oct 19, 2023 2.890 2.890 2.890 2.890 100 -0.01(-0.34%)
Oct 16, 2023 2.900 22 +0.00(+0.00%)
Oct 13, 2023 2.900 2.900 2.900 2.900 111 -0.20(-6.45%)
Oct 10, 2023 3.100 16 +0.10(+3.42%)
Oct 09, 2023 2.998 2.998 2.998 2.998 165 -0.06(-1.88%)
Oct 05, 2023 3.055 2 -0.38(-10.93%)
Sep 29, 2023 3.430 50 +0.18(+5.54%)
Sep 27, 2023 3.250 0 -0.10(-2.99%)
Sep 26, 2023 3.220 3.350 3.220 3.350 2,253 +0.26(+8.41%)
Sep 25, 2023 3.310 3.090 3.090 3.090 4,519 -0.41(-11.71%)
Sep 21, 2023 3.500 1,450 -0.35(-9.09%)
Sep 20, 2023 3.850 3.850 3.850 3.850 500 +0.25(+6.94%)
Sep 18, 2023 3.600 0 -0.60(-14.39%)
Sep 13, 2023 4.205 100 +0.04(+0.96%)
Sep 12, 2023 4.165 4.165 4.165 4.165 203 -0.10(-2.46%)
Sep 08, 2023 4.270 0 -0.08(-1.84%)
Sep 06, 2023 4.350 5 +0.01(+0.23%)
Sep 05, 2023 4.500 4.500 4.340 4.340 4,299 -0.06(-1.36%)
Aug 30, 2023 4.400 4 -0.23(-4.97%)
Aug 29, 2023 4.450 4.630 4.450 4.630 1,700 +0.33(+7.67%)
Aug 28, 2023 4.490 4.490 4.300 4.300 485 +0.01(+0.23%)
Aug 24, 2023 4.290 0 +0.13(+3.12%)
Aug 23, 2023 4.150 4.160 4.150 4.160 3,125 +0.13(+3.23%)
Aug 22, 2023 4.030 4.030 4.030 4.030 5,000 +0.03(+0.75%)
Aug 18, 2023 4.000 0 -0.50(-11.11%)
Aug 16, 2023 4.500 0 +0.30(+7.14%)
Aug 15, 2023 4.060 4.200 4.060 4.200 1,650 +0.00(+0.00%)
Aug 14, 2023 4.200 4.200 4.200 4.200 690 -0.25(-5.62%)
Aug 10, 2023 4.450 25 -0.20(-4.30%)
Aug 09, 2023 4.650 4.650 4.650 4.650 100 +0.02(+0.32%)
Aug 08, 2023 4.600 4.635 4.600 4.635 425 -0.04(-0.96%)
Aug 07, 2023 4.700 4.700 4.680 4.680 1,037 +0.08(+1.66%)
Aug 04, 2023 4.890 4.890 4.510 4.603 2,805 -0.14(-2.88%)
Aug 02, 2023 4.740 0 -0.04(-0.84%)
Aug 01, 2023 4.780 4.780 4.780 4.780 250 +0.00(+0.00%)
Jul 31, 2023 5.000 5.000 4.780 4.780 6,004 -0.09(-1.85%)
Jul 28, 2023 4.870 4.870 4.870 4.870 171 +0.26(+5.56%)
Jul 27, 2023 4.800 4.900 4.613 4.613 2,334 +0.23(+5.33%)
Jul 26, 2023 4.380 4.380 4.250 4.380 765 -0.17(-3.74%)
Jul 25, 2023 4.535 4.550 4.535 4.550 15,844 +0.17(+3.79%)
Jul 24, 2023 4.384 4.384 4.384 4.384 100 -0.24(-5.21%)
Jul 21, 2023 4.590 4.650 4.590 4.625 1,903 +0.21(+4.88%)
Jul 19, 2023 4.410 59 +0.07(+1.61%)
Jul 18, 2023 4.370 4.370 4.340 4.340 2,985 +0.01(+0.35%)
Jul 17, 2023 4.290 4.340 4.290 4.325 3,064 +0.12(+2.98%)
Jul 14, 2023 4.145 4.200 4.145 4.200 1,348 -0.02(-0.47%)
Jul 13, 2023 4.220 4.360 4.220 4.220 2,030 +0.07(+1.69%)
Jul 12, 2023 4.185 4.185 4.150 4.150 759 -0.02(-0.48%)
Jul 11, 2023 4.160 4.170 4.160 4.170 3,150 -0.32(-7.13%)
Jul 10, 2023 4.490 4.490 4.490 4.490 2,693 +0.12(+2.75%)
Jul 07, 2023 4.275 4.370 4.010 4.370 7,381 +0.22(+5.30%)
Jul 06, 2023 4.430 4.430 4.050 4.150 4,923 -0.40(-8.79%)
Jul 05, 2023 4.550 4.550 4.550 4.550 966 -0.01(-0.22%)
Jul 03, 2023 4.513 4.580 4.372 4.560 3,923 -0.20(-4.20%)
Jun 30, 2023 4.550 4.760 4.543 4.760 4,478 +0.40(+9.17%)
Jun 28, 2023 4.360 0 -0.05(-1.13%)
Jun 27, 2023 4.367 4.410 4.260 4.410 8,406 -0.30(-6.37%)
Jun 26, 2023 4.880 4.900 4.570 4.710 11,411 +0.57(+13.77%)
Jun 23, 2023 4.140 4.140 4.140 4.140 2,040 -0.11(-2.59%)
Jun 22, 2023 4.420 4.420 4.250 4.250 1,542 +0.31(+7.87%)
Jun 21, 2023 4.100 4.100 3.930 3.940 1,110 -0.07(-1.75%)
Jun 20, 2023 3.950 4.010 3.850 4.010 42,316 -0.08(-1.96%)
Jun 16, 2023 3.900 4.090 3.790 4.090 8,902 +0.23(+6.10%)
Jun 15, 2023 3.760 3.920 3.750 3.855 9,433 +0.96(+33.39%)
May 05, 2023 2.890 20 +0.04(+1.40%)
May 04, 2023 2.850 2.850 2.850 2.850 101 +0.15(+5.56%)
May 03, 2023 2.759 2.759 2.700 2.700 854 -0.10(-3.57%)
May 02, 2023 2.850 2.850 2.800 2.800 1,940 -0.11(-3.78%)
Apr 28, 2023 2.910 18 -0.14(-4.59%)
Apr 27, 2023 3.050 3.050 3.050 3.050 184 +0.11(+3.74%)
Apr 24, 2023 2.940 10 +0.04(+1.38%)
Apr 21, 2023 2.920 2.920 2.900 2.900 2,750 +0.05(+1.84%)
Apr 19, 2023 2.848 0 -0.18(-6.02%)
Apr 17, 2023 3.030 122 +0.15(+5.21%)
Apr 13, 2023 2.880 27 -0.20(-6.49%)
Apr 12, 2023 2.990 3.080 2.990 3.080 400 +0.42(+15.79%)
Apr 10, 2023 2.660 0 -0.05(-1.85%)
Apr 05, 2023 2.710 55 -0.14(-4.91%)
Apr 04, 2023 2.850 2.850 2.850 2.850 3,544 -0.02(-0.70%)
Apr 03, 2023 2.892 2.960 2.870 2.870 37,436 -0.06(-2.05%)
Mar 31, 2023 2.924 2.930 2.900 2.930 1,250 +0.17(+6.07%)
Mar 30, 2023 2.762 2.762 2.762 2.762 2,905 -0.26(-8.53%)
Mar 28, 2023 3.020 12 +0.33(+12.15%)
Mar 27, 2023 2.670 2.710 2.670 2.693 2,180 +0.02(+0.85%)
Mar 24, 2023 2.670 2.670 2.670 2.670 2,129 -0.08(-2.73%)
Mar 23, 2023 2.730 2.745 2.730 2.745 1,690 -0.05(-1.79%)
Mar 22, 2023 2.850 2.850 2.795 2.795 2,238 -0.02(-0.71%)
Mar 21, 2023 2.910 2.910 2.815 2.815 841 -0.06(-2.26%)
Mar 17, 2023 2.880 105 -0.03(-1.03%)
Mar 16, 2023 2.910 3.020 2.910 2.910 2,428 -0.17(-5.52%)
Mar 15, 2023 2.770 3.080 2.770 3.080 400 +0.20(+6.94%)
Mar 13, 2023 2.880 10 -0.20(-6.49%)
Mar 10, 2023 2.900 3.080 2.880 3.080 2,077 -0.09(-2.84%)
Mar 09, 2023 3.320 3.320 3.170 3.170 4,666 -0.30(-8.58%)
Mar 08, 2023 3.570 3.570 3.450 3.467 2,206 +0.02(+0.51%)
Mar 07, 2023 3.680 3.680 3.450 3.450 22,684 -0.01(-0.29%)
Mar 06, 2023 3.470 3.500 3.170 3.460 24,607 +0.53(+18.09%)
Mar 03, 2023 2.900 2.930 2.880 2.930 426,334 +0.19(+6.94%)
Mar 02, 2023 2.600 2.740 2.570 2.740 362,620 +0.17(+6.61%)
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.