Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alamos Gold Inc Warrants (OP: AMGDF )

1.760 UNCHANGED
Streaming Delayed Price Updated: 12:28 PM EDT, May 16, 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 (%)
May 29, 2020 0.8500 0.9800 0.6500 0.7900 118,400 +0.10(+14.49%)
May 28, 2020 0.7550 1.000 0.6900 0.6900 298,690 -0.31(-31.00%)
May 27, 2020 0.7000 1.000 0.6100 1.000 105,889 +0.41(+69.49%)
May 26, 2020 0.5500 0.8900 0.5200 0.5900 271,118 +0.10(+20.41%)
May 22, 2020 0.5500 0.6350 0.4900 0.4900 13,300 +0.01(+2.08%)
May 21, 2020 0.4300 0.4800 0.4300 0.4800 155,600 +0.07(+17.07%)
May 20, 2020 0.3950 0.4100 0.3950 0.4100 280 -0.07(-14.58%)
May 19, 2020 0.4800 0.8000 0.4800 0.4800 32,268 -0.02(-4.00%)
May 18, 2020 0.5000 0.5800 0.5000 0.5000 10,920 -0.30(-37.50%)
May 15, 2020 0.4100 0.8000 0.3700 0.8000 128,100 +0.43(+116.22%)
May 14, 2020 0.3700 0.4700 0.3510 0.3700 79,000 -0.07(-14.94%)
May 13, 2020 0.5000 0.5000 0.4200 0.4350 42,143 -0.03(-5.43%)
May 12, 2020 0.5000 0.6000 0.4600 0.4600 55,794 -0.07(-13.21%)
May 11, 2020 0.5300 0.5600 0.5300 0.5300 21,619 -0.06(-10.17%)
May 08, 2020 0.5900 0.5900 0.5900 0.5900 2,000 -0.01(-1.67%)
May 07, 2020 0.6000 0.6000 0.6000 0.6000 2,050 -0.05(-7.69%)
May 06, 2020 0.6500 0.6500 0.6500 0.6500 5,050 +0.00(+0.00%)
May 05, 2020 0.6600 0.6900 0.6100 0.6500 118,131 +0.05(+8.33%)
May 04, 2020 0.6600 0.7500 0.5800 0.6000 56,318 -0.20(-25.00%)
May 01, 2020 0.8000 0.8000 0.7000 0.8000 39,600 +0.00(+0.00%)
Apr 30, 2020 0.7800 0.8000 0.7000 0.8000 45,670 +0.05(+6.67%)
Apr 29, 2020 0.7300 0.8000 0.7000 0.7500 83,054 +0.00(+0.00%)
Apr 28, 2020 0.7300 1.000 0.7200 0.7500 26,610 -0.03(-3.85%)
Apr 27, 2020 0.7500 0.7800 0.7500 0.7800 57,260 +0.10(+14.71%)
Apr 24, 2020 1.000 1.000 0.6800 0.6800 3,100 +0.00(+0.00%)
Apr 23, 2020 0.6800 0.7500 0.6800 0.6800 31,542 +0.03(+4.62%)
Apr 22, 2020 0.6500 1.000 0.6000 0.6500 35,700 -0.35(-35.00%)
Apr 21, 2020 0.7000 1.000 0.6800 1.000 45,531 +0.25(+33.33%)
Apr 20, 2020 1.000 1.010 0.6980 0.7500 112,866 -0.02(-2.60%)
Apr 17, 2020 0.9200 0.9200 0.7700 0.7700 4,400 +0.12(+18.46%)
Apr 16, 2020 0.7000 0.7000 0.6500 0.6500 1,710 -0.11(-14.47%)
Apr 15, 2020 0.7500 0.8500 0.6500 0.7600 11,140 -0.24(-24.00%)
Apr 14, 2020 1.000 1.000 1.000 1.000 5,210 +0.00(+0.00%)
Apr 13, 2020 0.9600 1.000 0.9600 1.000 1,719 +0.08(+8.70%)
Apr 09, 2020 0.8800 0.9200 0.8800 0.9200 4,900 -0.06(-6.12%)
Apr 08, 2020 1.040 1.040 0.9800 0.9800 47,940 -0.12(-10.91%)
Apr 07, 2020 1.200 1.200 1.050 1.100 3,900 +0.11(+11.11%)
Apr 06, 2020 1.000 1.000 0.9900 0.9900 2,180 -0.06(-5.71%)
Apr 03, 2020 0.9400 1.050 0.9400 1.050 102,200 -0.10(-8.70%)
Apr 02, 2020 1.150 1.420 1.150 1.150 8,185 -0.20(-14.81%)
Apr 01, 2020 2.750 2.750 1.330 1.350 5,560 -1.35(-50.00%)
Mar 31, 2020 2.700 2.700 2.700 2.700 100 -0.72(-21.05%)
Mar 30, 2020 3.420 3.420 3.420 18 +0.00(+0.00%)
Mar 27, 2020 3.420 3.420 3.420 3.420 100 -0.03(-0.87%)
Mar 26, 2020 3.450 3.450 3.450 3.450 300 +1.45(+72.50%)
Mar 25, 2020 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Mar 23, 2020 2.000 2.000 2.000 0 +0.12(+6.44%)
Mar 20, 2020 1.879 1.879 1.879 1.879 300 -0.12(-6.05%)
Mar 19, 2020 2.000 2.000 2.000 200 +0.00(+0.00%)
Mar 18, 2020 2.220 2.220 1.500 2.000 38,433 -0.61(-23.37%)
Mar 17, 2020 2.610 2.610 2.610 2.610 300 +0.91(+53.53%)
Mar 16, 2020 1.700 1.750 1.691 1.700 17,234 -0.91(-34.87%)
Mar 12, 2020 2.610 2.610 2.610 0 -0.29(-10.00%)
Mar 11, 2020 2.800 2.900 2.800 2.900 1,275 +0.22(+8.21%)
Mar 10, 2020 3.000 3.000 2.680 2.680 1,208 -0.22(-7.59%)
Mar 09, 2020 3.650 3.650 2.900 2.900 2,870 -0.60(-17.14%)
Mar 06, 2020 3.500 3.500 3.500 3.500 300 -0.35(-9.09%)
Mar 05, 2020 3.850 3.850 3.850 3.850 100 +0.05(+1.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.