Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amarillo Gold Corpor (TSV: AGC )

0.4350 UNCHANGED
Last Price Updated: 3:48 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 31, 2016 0.2400 0.2650 0.2150 0.2600 498,038 +0.03(+10.64%)
May 30, 2016 0.2900 0.2900 0.2350 0.2350 142,600 -0.05(-16.07%)
May 27, 2016 0.3200 0.3200 0.2500 0.2800 358,178 -0.04(-12.50%)
May 26, 2016 0.3200 0.3200 0.3150 0.3200 143,500 +0.01(+1.59%)
May 25, 2016 0.3050 0.3150 0.2850 0.3150 68,300 +0.02(+6.78%)
May 24, 2016 0.3000 0.3100 0.2800 0.2950 100,277 -0.02(-6.35%)
May 20, 2016 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
May 19, 2016 0.3100 0.3350 0.3000 0.3150 382,106 +0.01(+1.61%)
May 18, 2016 0.2700 0.3250 0.2700 0.3100 694,500 +0.04(+14.81%)
May 17, 2016 0.2600 0.2800 0.2500 0.2700 456,050 -0.03(-10.00%)
May 16, 2016 0.3250 0.3250 0.3000 0.3000 36,068 -0.02(-6.25%)
May 13, 2016 0.3450 0.3450 0.2900 0.3200 87,500 +0.02(+4.92%)
May 12, 2016 0.3500 0.3500 0.3000 0.3050 129,765 -0.04(-12.86%)
May 11, 2016 0.3200 0.3500 0.3050 0.3500 132,782 +0.07(+22.81%)
May 10, 2016 0.3300 0.3300 0.2700 0.2850 327,647 -0.10(-25.00%)
May 09, 2016 0.4000 0.4050 0.3600 0.3800 303,337 -0.02(-5.00%)
May 06, 2016 0.3650 0.4100 0.3600 0.4000 274,435 +0.10(+33.33%)
May 05, 2016 0.2400 0.3100 0.2400 0.3000 159,500 +0.06(+25.00%)
May 04, 2016 0.2200 0.2400 0.2200 0.2400 139,908 +0.02(+11.63%)
May 03, 2016 0.2250 0.2250 0.2050 0.2150 192,750 -0.02(-10.42%)
May 02, 2016 0.2550 0.2550 0.2200 0.2400 230,060 +0.00(+0.00%)
Apr 29, 2016 0.2450 0.2900 0.2300 0.2400 297,500 +0.01(+4.35%)
Apr 28, 2016 0.1800 0.2300 0.1800 0.2300 378,317 +0.05(+27.78%)
Apr 26, 2016 0.1800 0.1800 0.1800 72 +0.01(+9.09%)
Apr 25, 2016 0.1700 0.1900 0.1650 0.1650 30,000 +0.01(+3.13%)
Apr 21, 2016 0.1600 0.1600 0.1600 166 +0.01(+3.23%)
Apr 20, 2016 0.1600 0.1600 0.1550 0.1550 187,536 -0.02(-8.82%)
Apr 19, 2016 0.1600 0.1900 0.1600 0.1700 103,300 +0.02(+13.33%)
Apr 18, 2016 0.1600 0.1600 0.1500 0.1500 72,500 -0.01(-6.25%)
Apr 15, 2016 0.1500 0.1600 0.1500 0.1600 37,000 +0.00(+0.00%)
Apr 14, 2016 0.1600 0.1600 0.1600 0.1600 2,500 +0.01(+3.23%)
Apr 13, 2016 0.1850 0.1850 0.1550 0.1550 164,000 -0.03(-16.22%)
Apr 12, 2016 0.1500 0.1850 0.1500 0.1850 57,286 +0.04(+23.33%)
Apr 11, 2016 0.1500 0.1500 0.1450 0.1500 26,600 +0.01(+7.14%)
Apr 08, 2016 0.1400 0.1400 0.1400 0.1400 21,000 -0.01(-6.67%)
Apr 06, 2016 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Apr 05, 2016 0.1500 0.1500 0.1400 0.1400 5,946 +0.00(+0.00%)
Apr 04, 2016 0.1650 0.1650 0.1400 0.1400 6,000 -0.02(-12.50%)
Mar 29, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 28, 2016 0.1600 0.1600 0.1500 0.1500 9,000 -0.02(-9.09%)
Mar 22, 2016 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Mar 18, 2016 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Mar 17, 2016 0.1600 0.1600 0.1600 0.1600 500 -0.02(-13.51%)
Mar 15, 2016 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Mar 14, 2016 0.1800 0.1800 0.1700 0.1700 2,700 -0.01(-5.56%)
Mar 11, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Mar 09, 2016 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Mar 08, 2016 0.1600 0.1750 0.1600 0.1650 12,200 +0.00(+0.00%)
Mar 04, 2016 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Mar 03, 2016 0.1750 0.1800 0.1550 0.1800 31,400 +0.02(+12.50%)
Mar 02, 2016 0.1800 0.1800 0.1600 0.1600 58,500 -0.02(-11.11%)
Feb 29, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Feb 26, 2016 0.1700 0.1700 0.1700 0.1700 10,000 -0.01(-5.56%)
Feb 25, 2016 0.1800 0.1800 0.1800 0.1800 87,500 -0.01(-2.70%)
Feb 24, 2016 0.1700 0.1850 0.1650 0.1850 88,000 +0.02(+12.12%)
Feb 23, 2016 0.1800 0.1850 0.1650 0.1650 125,000 -0.01(-8.33%)
Feb 22, 2016 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Feb 19, 2016 0.1800 0.1800 0.1800 0.1800 4,000 +0.01(+9.09%)
Feb 18, 2016 0.1700 0.1850 0.1650 0.1650 532,461 -0.01(-8.33%)
Feb 17, 2016 0.1950 0.1950 0.1700 0.1800 33,096 +0.01(+2.86%)
Feb 16, 2016 0.1900 0.2000 0.1550 0.1750 574,115 -0.02(-7.89%)
Feb 12, 2016 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Feb 11, 2016 0.1150 0.1800 0.1000 0.1800 130,700 +0.09(+100.00%)
Feb 10, 2016 0.0800 0.1050 0.0800 0.0900 8,000 +0.02(+28.57%)
Feb 08, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 04, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 03, 2016 0.0700 0.0700 0.0600 0.0700 72,000 +0.00(+0.00%)
Feb 01, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 29, 2016 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jan 28, 2016 0.0700 0.0700 0.0700 0.0700 1,500 +0.00(+0.00%)
Jan 27, 2016 0.0700 0.0700 0.0700 0.0700 52,980 +0.01(+16.67%)
Jan 25, 2016 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 20, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 18, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 15, 2016 0.0650 0.0700 0.0650 0.0700 51,349 +0.01(+16.67%)
Jan 13, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 05, 2016 0.0600 0.0600 0.0600 0 -0.03(-29.41%)
Jan 04, 2016 0.0700 0.0850 0.0700 0.0850 78,099 +0.03(+41.67%)
Dec 30, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 29, 2015 0.0450 0.0500 0.0450 0.0500 37,000 +0.00(+0.00%)
Dec 24, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 23, 2015 0.0500 0.0550 0.0400 0.0450 271,000 -0.01(-18.18%)
Dec 22, 2015 0.0650 0.0650 0.0550 0.0550 115,000 -0.02(-26.67%)
Dec 21, 2015 0.0750 0.0750 0.0750 0.0750 9,000 +0.01(+15.38%)
Dec 18, 2015 0.0600 0.0650 0.0600 0.0650 18,600 +0.01(+8.33%)
Dec 17, 2015 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-14.29%)
Dec 10, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 04, 2015 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Dec 03, 2015 0.0750 0.0750 0.0750 0.0750 7,500 +0.00(+7.14%)
Dec 01, 2015 0.0700 0.0700 0.0700 57 -0.00(-6.67%)
Nov 30, 2015 0.0750 0.0750 0.0750 0.0750 6,600 +0.00(+7.14%)
Nov 27, 2015 0.0700 0.0700 0.0700 0.0700 2,500 +0.00(+0.00%)
Nov 26, 2015 0.0750 0.0750 0.0700 0.0700 24,000 -0.00(-6.67%)
Nov 25, 2015 0.0750 0.0750 0.0750 0.0750 4,700 +0.00(+7.14%)
Nov 24, 2015 0.0800 0.0800 0.0700 0.0700 90,500 -0.02(-26.32%)
Nov 18, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 16, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Nov 11, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 29, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 27, 2015 0.0850 0.0850 0.0850 0 -0.02(-22.73%)
Oct 26, 2015 0.1000 0.1100 0.1000 0.1100 251,500 +0.02(+22.22%)
Oct 20, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 19, 2015 0.0950 0.1000 0.0950 0.1000 14,100 +0.00(+0.00%)
Oct 16, 2015 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Oct 13, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 09, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 01, 2015 0.0950 0.0950 0.0950 258 +0.02(+26.67%)
Sep 30, 2015 0.0950 0.1000 0.0750 0.0750 23,850 -0.01(-11.76%)
Sep 28, 2015 0.0850 0.0850 0.0850 0 -0.02(-19.05%)
Sep 25, 2015 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Sep 24, 2015 0.1000 0.1000 0.0900 0.1000 24,500 +0.00(+0.00%)
Sep 23, 2015 0.1050 0.1050 0.1000 0.1000 12,871 -0.01(-9.09%)
Sep 22, 2015 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-12.00%)
Sep 21, 2015 0.1250 0.1250 0.1250 0.1250 35,000 +0.00(+0.00%)
Sep 17, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 16, 2015 0.1250 0.1250 0.1200 0.1250 21,500 +0.01(+4.17%)
Sep 15, 2015 0.1250 0.1250 0.1200 0.1200 16,500 -0.01(-4.00%)
Sep 14, 2015 0.1250 0.1250 0.1250 0.1250 24,500 +0.00(+0.00%)
Sep 11, 2015 0.1250 0.1250 0.1250 0.1250 30,000 +0.00(+0.00%)
Sep 10, 2015 0.1250 0.1250 0.1200 0.1250 31,525 +0.00(+0.00%)
Sep 09, 2015 0.1250 0.1250 0.1250 0.1250 55,000 +0.01(+8.70%)
Sep 08, 2015 0.1200 0.1200 0.1150 0.1150 23,200 -0.01(-8.00%)
Sep 04, 2015 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Sep 03, 2015 0.1250 0.1250 0.1100 0.1100 81,455 -0.01(-12.00%)
Sep 02, 2015 0.1250 0.1250 0.1200 0.1250 149,232 +0.01(+13.64%)
Sep 01, 2015 0.1400 0.1500 0.1100 0.1100 81,771 -0.03(-18.52%)
Aug 31, 2015 0.1200 0.1350 0.1200 0.1350 77,000 +0.01(+3.85%)
Aug 28, 2015 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Aug 25, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 24, 2015 0.1500 0.1500 0.1200 0.1200 59,000 -0.01(-7.69%)
Aug 21, 2015 0.1200 0.1300 0.1100 0.1300 156,900 +0.03(+30.00%)
Aug 20, 2015 0.0900 0.1200 0.0900 0.1000 580,000 +0.01(+11.11%)
Aug 19, 2015 0.0700 0.0900 0.0700 0.0900 226,000 +0.02(+28.57%)
Aug 17, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Aug 12, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 10, 2015 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Aug 05, 2015 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Aug 04, 2015 0.0600 0.0600 0.0550 0.0550 35,000 -0.02(-21.43%)
Jul 31, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 30, 2015 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
Jul 28, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 24, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jul 21, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 20, 2015 0.0650 0.0650 0.0600 0.0600 34,000 -0.01(-7.69%)
Jul 17, 2015 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Jul 15, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jul 07, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jul 06, 2015 0.0700 0.0700 0.0600 0.0650 155,000 +0.00(+0.00%)
Jul 03, 2015 0.0700 0.0700 0.0650 0.0650 275,000 -0.01(-13.33%)
Jun 30, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 29, 2015 0.0750 0.0750 0.0750 0.0750 1,549 +0.00(+0.00%)
Jun 23, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 17, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 16, 2015 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Jun 05, 2015 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jun 03, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
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.