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 )

1.850 +0.100 (+5.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2022 1.560 1.560 1.540 1.540 9,337 +0.04(+3.00%)
Nov 28, 2022 1.495 5 -0.11(-7.14%)
Nov 25, 2022 1.610 1.610 1.610 1.610 100 +0.08(+5.23%)
Nov 22, 2022 1.530 0 -0.11(-6.70%)
Nov 18, 2022 1.640 0 +0.14(+9.33%)
Nov 17, 2022 1.500 1.500 1.500 1.500 1,050 +0.00(+0.00%)
Nov 16, 2022 1.545 1.545 1.500 1.500 1,002 -0.14(-8.54%)
Nov 15, 2022 1.630 1.640 1.550 1.640 3,312 +0.04(+2.50%)
Nov 14, 2022 1.650 1.770 1.600 1.600 13,941 -0.20(-11.11%)
Nov 11, 2022 1.800 1.800 1.800 1.800 1,301 +0.03(+1.69%)
Nov 10, 2022 1.940 1.940 1.770 1.770 2,818 +0.09(+5.17%)
Nov 09, 2022 1.510 1.683 1.510 1.683 782 -0.02(-1.00%)
Nov 08, 2022 1.600 1.725 1.600 1.700 10,692 +0.20(+13.33%)
Nov 07, 2022 1.450 1.500 1.450 1.500 2,000 +0.17(+12.78%)
Nov 04, 2022 1.330 1.330 1.330 1.330 500 +0.11(+9.24%)
Nov 03, 2022 1.140 1.218 1.090 1.218 1,201 +0.22(+21.75%)
Nov 02, 2022 1.130 1.130 1.000 1.000 16,557 -0.16(-13.90%)
Nov 01, 2022 1.161 1.161 1.161 1.161 603 -0.17(-12.52%)
Oct 31, 2022 1.328 1.328 1.328 1.328 111 +0.02(+1.35%)
Oct 28, 2022 1.200 1.310 1.200 1.310 465,270 -0.04(-2.96%)
Oct 27, 2022 1.360 1.360 1.350 1.350 784 +0.00(+0.00%)
Oct 26, 2022 1.350 1.350 1.350 1.350 102 +0.18(+15.38%)
Oct 25, 2022 1.170 1.170 1.170 1.170 390 +0.08(+7.83%)
Oct 24, 2022 1.085 40 -0.17(-13.20%)
Oct 21, 2022 1.250 1.270 1.250 1.250 999 -0.06(-4.58%)
Oct 20, 2022 1.230 1.310 1.230 1.310 851 +0.04(+3.15%)
Oct 18, 2022 1.270 156 +0.11(+9.48%)
Oct 17, 2022 1.159 1.160 1.159 1.160 5,400 +0.09(+8.41%)
Oct 14, 2022 1.090 1.180 1.070 1.070 6,381 -0.07(-6.02%)
Oct 13, 2022 1.090 1.150 1.080 1.139 2,263 +0.02(+1.74%)
Oct 12, 2022 1.067 1.130 1.067 1.119 10,686 +0.19(+21.10%)
Oct 11, 2022 0.9240 0.9240 0.9238 0.9240 3,163 -0.13(-12.00%)
Oct 10, 2022 1.100 1.150 1.050 1.050 55,321 -0.05(-4.55%)
Oct 07, 2022 1.170 1.170 1.100 1.100 2,048 -0.16(-12.70%)
Oct 06, 2022 1.260 1.260 1.042 1.260 51,787 -0.04(-3.08%)
Oct 05, 2022 1.190 1.300 1.190 1.300 29,252 -0.07(-5.11%)
Oct 04, 2022 1.370 1.370 1.120 1.370 516,058 -0.01(-0.72%)
Oct 03, 2022 1.300 1.380 1.250 1.380 114,315 -0.10(-6.76%)
Sep 30, 2022 1.440 1.480 1.330 1.480 442,167 -0.06(-3.90%)
Sep 29, 2022 1.450 1.540 1.400 1.540 3,060 -0.16(-9.41%)
Sep 28, 2022 1.700 1.700 1.700 1.700 852 +0.10(+6.25%)
Sep 27, 2022 1.600 1.600 1.600 1.600 5,084 +0.10(+6.67%)
Sep 23, 2022 1.500 72 -0.27(-15.25%)
Sep 22, 2022 1.700 1.770 1.595 1.770 1,939 -0.18(-9.23%)
Sep 21, 2022 1.950 1.950 1.950 1.950 106 -0.07(-3.47%)
Sep 20, 2022 1.900 2.020 1.900 2.020 48,028 -0.19(-8.60%)
Sep 19, 2022 2.210 2.210 2.210 2.210 175 -0.01(-0.45%)
Sep 16, 2022 2.220 2.220 2.220 2.220 5,575 +0.24(+12.12%)
Sep 15, 2022 1.900 1.980 1.900 1.980 368 +0.08(+4.21%)
Sep 14, 2022 1.850 1.950 1.690 1.900 14,302 +0.02(+1.33%)
Sep 13, 2022 2.020 2.020 1.875 1.875 2,823 -0.42(-18.12%)
Sep 12, 2022 2.110 2.290 1.975 2.290 51,660 -3.44(-60.05%)
Sep 09, 2022 5.732 5.732 5.732 5.732 500 +0.60(+11.73%)
Sep 07, 2022 5.130 2 +0.08(+1.48%)
Sep 06, 2022 5.095 5.095 5.055 5.055 339 -0.33(-6.04%)
Sep 02, 2022 5.600 5.600 5.380 5.380 3,315 +0.14(+2.77%)
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.