Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

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 (%)
Nov 30, 2020 1.000 1.010 0.9730 0.9900 39,775 -0.02(-1.98%)
Nov 27, 2020 1.020 1.020 0.9700 1.010 77,500 -0.01(-0.98%)
Nov 25, 2020 1.040 1.040 0.9738 1.020 72,500 -0.03(-2.86%)
Nov 24, 2020 1.045 1.070 1.010 1.050 53,225 +0.04(+3.96%)
Nov 23, 2020 1.080 1.080 0.9901 1.010 63,591 +0.04(+3.72%)
Nov 20, 2020 0.9876 0.9876 0.9500 0.9738 275,900 +0.06(+6.60%)
Nov 19, 2020 0.9500 0.9650 0.9135 0.9135 136,816 -0.15(-13.82%)
Nov 18, 2020 1.060 1.110 1.020 1.060 278,984 +0.06(+6.00%)
Nov 17, 2020 0.9500 1.050 0.9500 1.000 170,991 +0.05(+4.71%)
Nov 16, 2020 0.8966 0.9550 0.8966 0.9550 99,188 +0.08(+9.77%)
Nov 13, 2020 0.8500 0.8700 0.8415 0.8700 40,400 +0.05(+5.80%)
Nov 12, 2020 0.8500 0.8500 0.8045 0.8223 55,220 -0.03(-3.26%)
Nov 11, 2020 0.8500 0.8500 0.8181 0.8500 42,027 +0.01(+1.19%)
Nov 10, 2020 0.8242 0.8680 0.8162 0.8400 198,280 +0.08(+11.26%)
Nov 09, 2020 0.7527 0.8130 0.7473 0.7550 37,018 +0.04(+4.86%)
Nov 06, 2020 0.7100 0.7200 0.7100 0.7200 59,000 +0.03(+5.11%)
Nov 05, 2020 0.7283 0.7283 0.6850 0.6850 16,606 -0.02(-3.52%)
Nov 04, 2020 0.7300 0.7300 0.6882 0.7100 32,900 +0.02(+2.69%)
Nov 03, 2020 0.7118 0.7250 0.6744 0.6914 23,175 -0.00(-0.56%)
Nov 02, 2020 0.7033 0.7033 0.6600 0.6953 178,731 -0.01(-1.40%)
Oct 30, 2020 0.6800 0.7336 0.6750 0.7052 96,000 +0.04(+6.05%)
Oct 29, 2020 0.7200 0.7500 0.6620 0.6650 160,387 -0.08(-10.98%)
Oct 28, 2020 0.7660 0.8500 0.7100 0.7470 346,276 -0.09(-11.07%)
Oct 27, 2020 0.7000 0.8470 0.7000 0.8400 160,955 +0.15(+20.86%)
Oct 26, 2020 0.6500 0.7050 0.6500 0.6950 197,752 +0.02(+3.73%)
Oct 23, 2020 0.7050 0.7050 0.6450 0.6700 17,000 +0.01(+2.13%)
Oct 22, 2020 0.6650 0.6650 0.6425 0.6560 43,434 -0.01(-1.35%)
Oct 21, 2020 0.6425 0.6650 0.6425 0.6650 6,575 +0.00(+0.00%)
Oct 20, 2020 0.6650 0.6650 0.6300 0.6650 6,940 +0.00(+0.00%)
Oct 19, 2020 0.7050 0.7050 0.6650 0.6650 65,420 -0.00(-0.45%)
Oct 16, 2020 0.7100 0.7100 0.6500 0.6680 34,600 +0.02(+2.77%)
Oct 15, 2020 0.6900 0.6950 0.6350 0.6500 92,391 -0.07(-9.72%)
Oct 14, 2020 0.7250 0.7250 0.6700 0.7200 20,574 +0.01(+0.71%)
Oct 13, 2020 0.7100 0.7149 0.6800 0.7149 42,357 +0.00(+0.69%)
Oct 12, 2020 0.7390 0.7390 0.6870 0.7100 13,177 -0.03(-3.92%)
Oct 09, 2020 0.7150 0.7390 0.6950 0.7390 58,500 +0.06(+8.68%)
Oct 08, 2020 0.7000 0.7000 0.6750 0.6800 4,740 +0.05(+7.94%)
Oct 07, 2020 0.6435 0.7099 0.6300 0.6300 31,234 -0.04(-5.97%)
Oct 06, 2020 0.7100 0.7100 0.6700 0.6700 1,447 +0.02(+3.08%)
Oct 05, 2020 0.6800 0.6800 0.6500 0.6500 20,415 +0.00(+0.00%)
Oct 02, 2020 0.6400 0.6950 0.6400 0.6500 100,000 -0.03(-4.41%)
Oct 01, 2020 0.6900 0.6950 0.6350 0.6800 56,447 -0.01(-1.45%)
Sep 30, 2020 0.7150 0.7150 0.6800 0.6900 15,157 -0.03(-4.17%)
Sep 29, 2020 0.7200 0.7200 0.6500 0.7200 24,480 -0.03(-3.36%)
Sep 28, 2020 0.7450 0.7450 0.7325 0.7450 8,250 +0.06(+7.97%)
Sep 25, 2020 0.6500 0.6900 0.6500 0.6900 6,700 +0.00(+0.00%)
Sep 24, 2020 0.6500 0.6975 0.6400 0.6900 83,961 -0.01(-1.43%)
Sep 23, 2020 0.7100 0.7270 0.6600 0.7000 109,884 +0.01(+1.45%)
Sep 22, 2020 0.7540 0.7540 0.6700 0.6900 27,586 -0.07(-8.61%)
Sep 21, 2020 0.6850 0.7600 0.6850 0.7550 1,329,098 -0.06(-7.36%)
Sep 18, 2020 0.7725 0.8150 0.7300 0.8150 4,000 -0.01(-0.61%)
Sep 17, 2020 0.7800 0.8200 0.7800 0.8200 50,261 -0.01(-1.20%)
Sep 16, 2020 0.7500 0.8300 0.7500 0.8300 16,000 +0.04(+5.06%)
Sep 15, 2020 0.7900 0.7900 0.7900 0.7900 3,770 +0.01(+0.64%)
Sep 14, 2020 0.8250 0.8250 0.7850 0.7850 38,206 +0.06(+7.53%)
Sep 11, 2020 0.7500 0.8250 0.7300 0.7300 69,000 -0.02(-2.67%)
Sep 10, 2020 0.8000 0.8400 0.7100 0.7500 87,864 -0.05(-5.66%)
Sep 09, 2020 0.7500 0.7950 0.7300 0.7950 134,609 +0.07(+10.03%)
Sep 08, 2020 0.7200 0.7750 0.7200 0.7225 553,240 +0.00(+0.35%)
Sep 04, 2020 0.7500 0.7999 0.7100 0.7200 39,400 -0.08(-9.99%)
Sep 03, 2020 0.8175 0.8350 0.7999 0.7999 1,195 +0.05(+6.30%)
Sep 02, 2020 0.8100 0.8100 0.7000 0.7525 687,019 -0.05(-5.64%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.