Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Amarillo Gold Corpor (OP: AGCBF )

0.3457 UNCHANGED
Last Price Updated: 3:33 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 (%)
Nov 30, 2018 0.1676 0.1716 0.1650 0.1716 20,700 -0.00(-1.94%)
Nov 29, 2018 0.1750 0.1750 0.1750 0.1750 3,490 +0.00(+0.00%)
Nov 28, 2018 0.1812 0.1812 0.1750 0.1750 17,900 -0.01(-4.48%)
Nov 27, 2018 0.1832 0.1878 0.1832 0.1832 5,600 +0.00(+0.38%)
Nov 26, 2018 0.1825 0.1825 0.1825 0.1825 2,000 -0.00(-0.38%)
Nov 23, 2018 0.1832 0.1832 0.1832 0.1832 1,000 -0.00(-1.51%)
Nov 21, 2018 0.1860 0.1860 0.1860 0 +0.00(+0.92%)
Nov 20, 2018 0.1752 0.1860 0.1715 0.1843 14,063 -0.01(-3.05%)
Nov 19, 2018 0.1845 0.1901 0.1830 0.1901 12,200 +0.00(+1.22%)
Nov 16, 2018 0.1878 0.1878 0.1878 0.1878 200 +0.00(+0.00%)
Nov 15, 2018 0.1835 0.1878 0.1823 0.1878 13,000 +0.00(+1.51%)
Nov 14, 2018 0.1871 0.1871 0.1830 0.1850 26,101 -0.01(-3.04%)
Nov 13, 2018 0.1820 0.1908 0.1730 0.1908 29,600 -0.00(-2.15%)
Nov 12, 2018 0.1836 0.1950 0.1836 0.1950 21,000 +0.00(+0.00%)
Nov 08, 2018 0.1950 0.1950 0.1950 0 -0.01(-6.52%)
Nov 05, 2018 0.2086 0.2086 0.2086 0 +0.01(+3.27%)
Nov 02, 2018 0.2020 0.2020 0.2020 0.2020 1,000 +0.01(+3.11%)
Nov 01, 2018 0.1959 0.1959 0.1959 0.1959 10,000 +0.00(+0.51%)
Oct 31, 2018 0.2000 0.2000 0.1930 0.1949 11,500 -0.02(-11.00%)
Oct 30, 2018 0.2190 0.2190 0.2190 0.2190 150 +0.00(+0.00%)
Oct 25, 2018 0.2190 0.2190 0.2190 0 +0.01(+4.53%)
Oct 24, 2018 0.2095 0.2095 0.2095 0.2095 1,000 +0.01(+2.85%)
Oct 23, 2018 0.2050 0.2100 0.2037 0.2037 7,499 -0.02(-9.06%)
Oct 22, 2018 0.2240 0.2240 0.2240 0.2240 20,000 +0.01(+2.28%)
Oct 19, 2018 0.2190 0.2190 0.2190 0.2190 4,000 -0.01(-2.54%)
Oct 18, 2018 0.2280 0.2280 0.2247 0.2247 10,200 -0.00(-1.14%)
Oct 17, 2018 0.2200 0.2290 0.2200 0.2273 45,500 -0.00(-0.39%)
Oct 16, 2018 0.2288 0.2288 0.2282 0.2282 21,400 -0.02(-7.98%)
Oct 15, 2018 0.2050 0.2482 0.1958 0.2480 1,220 +0.04(+20.92%)
Oct 12, 2018 0.2370 0.2375 0.2051 0.2051 55,900 -0.02(-7.19%)
Oct 11, 2018 0.2200 0.2375 0.2200 0.2210 53,371 +0.00(+0.45%)
Oct 10, 2018 0.2290 0.2290 0.2200 0.2200 79,000 -0.01(-3.93%)
Oct 09, 2018 0.2106 0.2309 0.2106 0.2290 148,500 -0.01(-4.98%)
Oct 08, 2018 0.2360 0.2410 0.2360 0.2410 23,976 +0.02(+10.70%)
Oct 05, 2018 0.2177 0.2177 0.2177 0.2177 2,000 -0.00(-0.64%)
Oct 03, 2018 0.2191 0.2191 0.2191 0 +0.02(+11.05%)
Oct 01, 2018 0.1973 0.1973 0.1973 0 -0.01(-3.76%)
Sep 28, 2018 0.2050 0.2050 0.2050 0.2050 4,000 +0.00(+0.00%)
Sep 27, 2018 0.2100 0.2100 0.2050 0.2050 2,769 -0.02(-6.82%)
Sep 26, 2018 0.2200 0.2200 0.2200 0.2200 20,050 -0.01(-2.65%)
Sep 25, 2018 0.2142 0.2260 0.2142 0.2260 54,000 +0.01(+3.34%)
Sep 21, 2018 0.2187 0.2187 0.2187 0 -0.00(-0.82%)
Sep 20, 2018 0.2205 0.2205 0.2205 0.2205 923 +0.01(+4.50%)
Sep 19, 2018 0.2060 0.2214 0.2060 0.2110 10,655 +0.01(+5.29%)
Sep 18, 2018 0.1910 0.2004 0.1910 0.2004 13,500 -0.01(-4.57%)
Sep 17, 2018 0.1894 0.2100 0.1894 0.2100 18,400 +0.03(+14.88%)
Sep 13, 2018 0.1828 0.1828 0.1828 0 +0.02(+10.79%)
Sep 12, 2018 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Sep 11, 2018 0.1650 0.1650 0.1650 0.1650 1,300 +0.00(+0.00%)
Sep 06, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.86%)
Sep 05, 2018 0.1636 0.1636 0.1636 12 +0.00(+0.00%)
Aug 30, 2018 0.1636 0.1636 0.1636 0 -0.03(-16.36%)
Aug 27, 2018 0.1956 0.1956 0.1956 0 +0.00(+0.00%)
Aug 23, 2018 0.1956 0.1956 0.1956 0 -0.00(-1.21%)
Aug 22, 2018 0.1846 0.1980 0.1846 0.1980 40,000 +0.03(+16.20%)
Aug 20, 2018 0.1704 0.1704 0.1704 0 -0.03(-16.63%)
Aug 17, 2018 0.1968 0.2044 0.1968 0.2044 3,400 +0.02(+13.05%)
Aug 14, 2018 0.1808 0.1808 0.1808 0 -0.01(-3.83%)
Aug 13, 2018 0.1827 0.1880 0.1827 0.1880 35,000 -0.01(-3.54%)
Aug 10, 2018 0.1773 0.1949 0.1773 0.1949 50,000 +0.01(+8.34%)
Aug 09, 2018 0.1799 0.1799 0.1799 0.1799 200 -0.00(-0.22%)
Aug 08, 2018 0.1798 0.1850 0.1684 0.1803 64,122 -0.01(-6.04%)
Aug 07, 2018 0.1919 0.1919 0.1919 80 +0.00(+0.00%)
Aug 06, 2018 0.1919 0.1919 0.1919 0.1919 5,000 -0.00(-1.13%)
Aug 02, 2018 0.1941 0.1941 0.1941 0 -0.01(-3.05%)
Aug 01, 2018 0.2000 0.2002 0.2000 0.2002 9,300 -0.00(-0.35%)
Jul 27, 2018 0.2009 0.2009 0.2009 0 +0.02(+13.81%)
Jul 24, 2018 0.1765 0.1765 0.1765 0 -0.02(-10.83%)
Jul 20, 2018 0.1980 0.1980 0.1980 0 -0.00(-1.02%)
Jul 12, 2018 0.2000 0.2000 0.2000 0 -0.01(-2.87%)
Jul 11, 2018 0.2090 0.2090 0.2059 0.2059 6,000 -0.00(-1.48%)
Jul 10, 2018 0.2090 0.2090 0.2090 0.2090 2,500 +0.00(+0.00%)
Jul 09, 2018 0.1833 0.2090 0.1833 0.2090 10,500 +0.01(+6.25%)
Jul 06, 2018 0.1980 0.2005 0.1967 0.1967 12,500 -0.01(-3.48%)
Jul 05, 2018 0.2050 0.2070 0.2038 0.2038 36,000 -0.00(-1.59%)
Jul 03, 2018 0.2071 0.2071 0.2071 0 -0.04(-17.16%)
Jul 02, 2018 0.2500 0.2500 0.2500 0.2500 6,600 +0.06(+28.87%)
Jun 29, 2018 0.1767 0.1940 0.1767 0.1940 4,000 +0.04(+22.09%)
Jun 27, 2018 0.1589 0.1589 0.1589 0 -0.02(-11.72%)
Jun 26, 2018 0.1674 0.1800 0.1636 0.1800 8,100 +0.00(+0.00%)
Jun 25, 2018 0.1748 0.1800 0.1748 0.1800 51,000 +0.00(+0.56%)
Jun 22, 2018 0.1753 0.1790 0.1753 0.1790 4,000 +0.00(+0.00%)
Jun 21, 2018 0.1701 0.1790 0.1680 0.1790 42,485 +0.02(+14.01%)
Jun 20, 2018 0.1581 0.1581 0.1570 0.1570 2,500 +0.00(+3.15%)
Jun 18, 2018 0.1522 0.1522 0.1522 0 -0.02(-12.78%)
Jun 14, 2018 0.1745 0.1745 0.1745 0 -0.00(-2.73%)
Jun 13, 2018 0.1590 0.1794 0.1590 0.1794 22,000 +0.03(+19.60%)
Jun 12, 2018 0.1590 0.1598 0.1500 0.1500 56,500 +0.00(+0.00%)
Jun 11, 2018 0.1634 0.1635 0.1500 0.1500 45,999 -0.02(-13.29%)
Jun 08, 2018 0.1726 0.1730 0.1726 0.1730 7,655 +0.00(+1.76%)
Jun 07, 2018 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-5.03%)
Jun 06, 2018 0.1945 0.1945 0.1790 0.1790 5,000 -0.01(-2.72%)
Jun 04, 2018 0.1840 0.1840 0.1840 0 -0.02(-8.00%)
Jun 01, 2018 0.2000 0.2000 0.2000 0.2000 2,299 -0.01(-4.36%)
May 31, 2018 0.2000 0.2091 0.2000 0.2091 1,400 +0.02(+8.92%)
May 30, 2018 0.1920 0.1920 0.1920 0.1920 5,000 -0.01(-2.54%)
May 29, 2018 0.1970 0.1970 0.1970 0.1970 2,000 -0.00(-1.50%)
May 25, 2018 0.2000 0.2000 0.2000 0 +0.03(+18.41%)
May 23, 2018 0.1689 0.1689 0.1689 0 -0.01(-4.90%)
May 22, 2018 0.1730 0.1776 0.1730 0.1776 5,100 -0.01(-5.68%)
May 18, 2018 0.1883 0.1883 0.1883 0 +0.00(+2.67%)
May 17, 2018 0.1834 0.1834 0.1834 0.1834 5,350 -0.00(-2.34%)
May 14, 2018 0.1878 0.1878 0.1878 0 -0.02(-11.54%)
May 11, 2018 0.2124 0.2124 0.2123 0.2123 10,000 +0.00(+1.58%)
May 10, 2018 0.2100 0.2100 0.1980 0.2090 6,900 -0.00(-1.46%)
May 09, 2018 0.2121 0.2121 0.2121 0.2121 1,500 +0.01(+3.51%)
May 07, 2018 0.2049 0.2049 0.2049 0 -0.02(-8.93%)
May 01, 2018 0.2250 0.2250 0.2250 0 +0.02(+7.24%)
Apr 26, 2018 0.2098 0.2098 0.2098 0 -0.01(-5.92%)
Apr 24, 2018 0.2230 0.2230 0.2230 0 +0.00(+0.41%)
Apr 23, 2018 0.2221 0.2221 0.2221 0.2221 500 -0.01(-3.43%)
Apr 20, 2018 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+4.50%)
Apr 19, 2018 0.2220 0.2340 0.2201 0.2201 5,730 -0.01(-4.30%)
Apr 18, 2018 0.2323 0.2336 0.2300 0.2300 34,760 +0.00(+0.00%)
Apr 17, 2018 0.2315 0.2355 0.2300 0.2300 21,000 +0.01(+4.55%)
Apr 16, 2018 0.2200 0.2200 0.2200 0.2200 5,000 -0.01(-2.78%)
Apr 13, 2018 0.2263 0.2263 0.2263 0.2263 23,000 -0.00(-1.61%)
Apr 11, 2018 0.2300 0.2300 0.2300 0 +0.01(+5.99%)
Apr 10, 2018 0.2295 0.2334 0.2170 0.2170 79,333 -0.01(-4.95%)
Apr 09, 2018 0.2300 0.2300 0.2283 0.2283 10,130 +0.01(+6.68%)
Apr 04, 2018 0.2140 0.2140 0.2140 0 +0.01(+2.54%)
Apr 03, 2018 0.2087 0.2087 0.2087 0.2087 8,479 -0.02(-7.24%)
Apr 02, 2018 0.2250 0.2250 0.2250 0.2250 588 +0.00(+1.03%)
Mar 28, 2018 0.2227 0.2227 0.2227 0 -0.00(-1.42%)
Mar 27, 2018 0.2274 0.2274 0.2258 0.2259 12,650 -0.00(-0.48%)
Mar 26, 2018 0.2123 0.2270 0.2123 0.2270 35,100 +0.01(+3.18%)
Mar 23, 2018 0.2030 0.2200 0.2030 0.2200 16,000 +0.02(+12.24%)
Mar 21, 2018 0.1960 0.1960 0.1960 0 -0.01(-6.22%)
Mar 20, 2018 0.2090 0.2090 0.2090 0.2090 2,000 +0.00(+0.14%)
Mar 19, 2018 0.2100 0.2100 0.2087 0.2087 3,000 +0.02(+8.13%)
Mar 16, 2018 0.2030 0.2030 0.1930 0.1930 59,053 -0.02(-8.36%)
Mar 14, 2018 0.2106 0.2106 0.2106 0 +0.01(+2.73%)
Mar 13, 2018 0.1964 0.2120 0.1964 0.2050 13,542 -0.01(-2.38%)
Mar 12, 2018 0.2100 0.2100 0.2100 0.2100 500 -0.01(-4.98%)
Mar 09, 2018 0.2184 0.2263 0.2184 0.2210 8,125 +0.01(+4.25%)
Mar 08, 2018 0.2120 0.2120 0.2120 0.2120 3,000 -0.00(-1.85%)
Mar 05, 2018 0.2160 0.2160 0.2160 0 -0.01(-5.26%)
Mar 02, 2018 0.2310 0.2310 0.2280 0.2280 40,113 +0.01(+6.89%)
Mar 01, 2018 0.2123 0.2133 0.2123 0.2133 10,000 +0.01(+3.64%)
Feb 28, 2018 0.2058 0.2058 0.2058 0.2058 10,000 -0.00(-2.00%)
Feb 26, 2018 0.2100 0.2100 0.2100 0 -0.02(-7.16%)
Feb 22, 2018 0.2262 0.2262 0.2262 0 +0.00(+1.99%)
Feb 21, 2018 0.2280 0.2280 0.2218 0.2218 5,545 +0.00(+1.27%)
Feb 20, 2018 0.2190 0.2190 0.2190 0.2190 50,000 -0.00(-0.50%)
Feb 15, 2018 0.2201 0.2201 0.2201 0 +0.00(+0.05%)
Feb 14, 2018 0.2200 0.2200 0.2199 0.2200 9,400 -0.02(-7.95%)
Feb 13, 2018 0.2350 0.2390 0.2350 0.2390 2,000 +0.00(+0.42%)
Feb 09, 2018 0.2380 0.2380 0.2380 0 +0.01(+6.16%)
Feb 08, 2018 0.2320 0.2320 0.2242 0.2242 15,100 -0.00(-0.27%)
Feb 07, 2018 0.2386 0.2386 0.2212 0.2248 3,450 -0.01(-5.74%)
Feb 06, 2018 0.2384 0.2385 0.2384 0.2385 2,000 +0.01(+4.15%)
Feb 02, 2018 0.2290 0.2290 0.2290 0 -0.02(-7.81%)
Feb 01, 2018 0.2570 0.2570 0.2484 0.2484 20,001 -0.01(-3.80%)
Jan 31, 2018 0.2500 0.2583 0.2500 0.2582 10,008 +0.00(+1.65%)
Jan 30, 2018 0.2546 0.2465 0.2540 7,100 +0.01(+4.48%)
Jan 29, 2018 0.2614 0.2614 0.2431 0.2431 7,500 +0.01(+5.01%)
Jan 25, 2018 0.2315 0.2315 0.2315 0 -0.01(-6.05%)
Jan 24, 2018 0.2371 0.2558 0.2371 0.2464 83,925 +0.00(+1.19%)
Jan 23, 2018 0.2308 0.2470 0.2280 0.2435 42,675 +0.02(+6.80%)
Jan 22, 2018 0.2307 0.2347 0.2280 0.2280 12,000 -0.01(-3.10%)
Jan 19, 2018 0.2351 0.2353 0.2213 0.2353 8,000 -0.01(-2.57%)
Jan 18, 2018 0.2320 0.2415 0.2320 0.2415 6,000 +0.02(+9.23%)
Jan 17, 2018 0.2395 0.2395 0.2211 0.2211 6,680 -0.02(-6.55%)
Jan 16, 2018 0.2430 0.2430 0.2366 12,500 -0.01(-2.63%)
Jan 12, 2018 0.2430 0.2430 0.2430 0 +0.02(+6.86%)
Jan 11, 2018 0.2376 0.2376 0.2274 0.2274 8,000 +0.00(+0.18%)
Jan 10, 2018 0.2321 0.2321 0.2270 0.2270 2,571 -0.02(-6.58%)
Jan 09, 2018 0.2440 0.2440 0.2400 0.2430 9,088 -0.00(-0.41%)
Jan 08, 2018 0.2433 0.2520 0.2393 0.2440 72,790 -0.01(-4.69%)
Jan 05, 2018 0.2501 0.2773 0.2501 0.2560 72,000 +0.02(+8.34%)
Jan 04, 2018 0.2363 0.2363 0.2363 0.2363 804 -0.01(-3.16%)
Jan 03, 2018 0.2530 0.2530 0.2413 0.2440 9,886 +0.00(+0.87%)
Jan 02, 2018 0.2493 0.2500 0.2419 0.2419 25,000 -0.02(-6.96%)
Dec 29, 2017 0.2600 0.2600 0.2600 0 +0.04(+16.91%)
Dec 28, 2017 0.2285 0.2285 0.2223 0.2224 25,000 +0.02(+9.56%)
Dec 27, 2017 0.2265 0.2265 0.2030 0.2030 61,200 -0.02(-8.76%)
Dec 22, 2017 0.2225 0.2225 0.2225 0 +0.00(+1.60%)
Dec 21, 2017 0.2232 0.2491 0.2190 0.2190 486,999 -0.00(-1.93%)
Dec 20, 2017 0.2270 0.2270 0.2213 0.2233 18,740 +0.02(+12.15%)
Dec 18, 2017 0.1991 0.1991 0.1991 0 -0.00(-0.05%)
Dec 15, 2017 0.2013 0.2013 0.1992 0.1992 3,700 +0.00(+1.12%)
Dec 14, 2017 0.1973 0.2010 0.1970 0.1970 14,326 +0.01(+4.01%)
Dec 13, 2017 0.1894 0.1894 0.1894 0.1894 2,300 +0.00(+0.21%)
Dec 12, 2017 0.1890 0.1890 0.1890 0.1890 1,000 -0.02(-9.27%)
Dec 07, 2017 0.2083 0.2083 0.2083 0 +0.01(+3.32%)
Dec 05, 2017 0.2016 0.2016 0.2016 0 -0.01(-6.10%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.