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 )

N/A 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 (%)
Aug 30, 2019 0.1826 0.1826 0.1785 0.1785 10,100 +0.00(+2.00%)
Aug 29, 2019 0.1929 0.1929 0.1750 0.1750 24,280 -0.02(-9.65%)
Aug 28, 2019 0.1710 0.1974 0.1710 0.1937 17,250 +0.01(+7.31%)
Aug 27, 2019 0.1833 0.1858 0.1805 0.1805 28,200 +0.00(+1.40%)
Aug 23, 2019 0.1780 0.1780 0.1780 0 -0.00(-0.73%)
Aug 22, 2019 0.1929 0.1929 0.1793 0.1793 60,100 -0.01(-4.63%)
Aug 21, 2019 0.1896 0.1896 0.1880 0.1880 12,000 -0.01(-3.09%)
Aug 20, 2019 0.1932 0.1975 0.1913 0.1940 211,500 -0.00(-0.67%)
Aug 19, 2019 0.1800 0.1953 0.1723 0.1953 76,500 +0.02(+14.34%)
Aug 16, 2019 0.1786 0.1786 0.1707 0.1708 90,700 -0.01(-4.37%)
Aug 15, 2019 0.1911 0.1911 0.1783 0.1786 265,191 -0.01(-3.98%)
Aug 14, 2019 0.1806 0.1861 0.1764 0.1860 48,660 -0.00(-1.85%)
Aug 13, 2019 0.2000 0.2000 0.1895 0.1895 77,000 -0.01(-2.82%)
Aug 12, 2019 0.1985 0.2000 0.1921 0.1950 258,500 +0.01(+4.06%)
Aug 09, 2019 0.1912 0.1967 0.1832 0.1874 129,500 -0.00(-0.43%)
Aug 08, 2019 0.1800 0.1893 0.1748 0.1882 65,080 +0.01(+4.56%)
Aug 07, 2019 0.1620 0.1850 0.1620 0.1800 131,500 +0.01(+7.27%)
Aug 06, 2019 0.1678 0.1678 0.1678 0.1678 325 -0.02(-9.30%)
Aug 05, 2019 0.1680 0.1850 0.1680 0.1850 2,600 +0.02(+12.80%)
Aug 02, 2019 0.1640 0.1640 0.1640 0.1640 300 +0.01(+6.98%)
Aug 01, 2019 0.1533 0.1533 0.1533 0.1533 20,030 -0.01(-5.08%)
Jul 31, 2019 0.1534 0.1615 0.1534 0.1615 7,870 +0.00(+0.94%)
Jul 29, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 26, 2019 0.1574 0.1600 0.1574 0.1600 101,000 -0.00(-0.99%)
Jul 25, 2019 0.1600 0.1616 0.1600 0.1616 45,500 -0.00(-0.62%)
Jul 24, 2019 0.1502 0.1630 0.1502 0.1626 57,660 +0.00(+1.62%)
Jul 23, 2019 0.1540 0.1620 0.1502 0.1600 58,926 +0.02(+10.34%)
Jul 22, 2019 0.1485 0.1499 0.1450 0.1450 4,300 -0.00(-0.07%)
Jul 18, 2019 0.1451 0.1451 0.1451 0 -0.01(-8.74%)
Jul 17, 2019 0.1537 0.1630 0.1537 0.1590 80,000 +0.02(+11.97%)
Jul 16, 2019 0.1507 0.1507 0.1420 0.1420 5,000 +0.00(+2.68%)
Jul 15, 2019 0.1400 0.1457 0.1330 0.1383 4,700 -0.00(-1.21%)
Jul 12, 2019 0.1496 0.1554 0.1326 0.1400 52,800 -0.01(-9.68%)
Jul 11, 2019 0.1663 0.1663 0.1550 0.1550 1,400 -0.00(-2.21%)
Jul 10, 2019 0.1585 0.1585 0.1585 0.1585 600 -0.00(-0.94%)
Jul 09, 2019 0.1600 0.1600 0.1600 0.1600 7,000 +0.00(+2.24%)
Jul 08, 2019 0.1597 0.1597 0.1565 0.1565 4,025 +0.00(+1.56%)
Jul 05, 2019 0.1572 0.1629 0.1541 0.1541 22,500 -0.00(-0.90%)
Jul 03, 2019 0.1600 0.1600 0.1555 0.1555 8,300 -0.01(-4.31%)
Jul 02, 2019 0.1550 0.1657 0.1550 0.1625 15,700 +0.01(+7.62%)
Jul 01, 2019 0.1510 0.1510 0.1510 0.1510 6,913 +0.00(+0.67%)
Jun 27, 2019 0.1500 0.1500 0.1500 0 -0.01(-5.60%)
Jun 26, 2019 0.1732 0.1732 0.1574 0.1589 75,000 -0.01(-8.52%)
Jun 25, 2019 0.1750 0.1750 0.1737 0.1737 35,000 +0.01(+7.89%)
Jun 24, 2019 0.1503 0.1700 0.1503 0.1610 36,829 +0.02(+12.90%)
Jun 21, 2019 0.1500 0.1569 0.1426 0.1426 10,800 -0.01(-7.22%)
Jun 20, 2019 0.1594 0.1594 0.1478 0.1537 36,500 +0.01(+5.64%)
Jun 19, 2019 0.1509 0.1509 0.1455 0.1455 6,000 +0.01(+3.93%)
Jun 17, 2019 0.1400 0.1400 0.1400 0 -0.00(-2.78%)
Jun 14, 2019 0.1540 0.1540 0.1413 0.1440 96,600 -0.00(-2.90%)
Jun 13, 2019 0.1408 0.1483 0.1400 0.1483 52,500 +0.01(+8.09%)
Jun 11, 2019 0.1372 0.1372 0.1372 0 -0.01(-4.92%)
Jun 06, 2019 0.1443 0.1443 0.1443 0 +0.00(+3.15%)
Jun 05, 2019 0.1421 0.1421 0.1284 0.1399 230,125 +0.01(+5.11%)
Jun 04, 2019 0.1375 0.1375 0.1300 0.1331 12,500 -0.01(-4.93%)
Jun 03, 2019 0.1500 0.1596 0.1379 0.1400 251,989 -0.01(-6.67%)
May 31, 2019 0.1600 0.1600 0.1500 0.1500 94,800 +0.00(+0.00%)
May 29, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 24, 2019 0.1500 0.1500 0.1500 0 -0.01(-4.94%)
May 23, 2019 0.1578 0.1578 0.1578 0.1578 300 +0.02(+11.60%)
May 21, 2019 0.1414 0.1414 0.1414 0 -0.01(-4.14%)
May 17, 2019 0.1475 0.1475 0.1475 0 +0.01(+5.43%)
May 14, 2019 0.1399 0.1399 0.1399 0 -0.02(-9.74%)
May 13, 2019 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+2.85%)
May 10, 2019 0.1544 0.1544 0.1507 0.1507 2,900 -0.00(-1.50%)
May 09, 2019 0.1479 0.1530 0.1479 0.1530 3,007 -0.01(-4.38%)
May 08, 2019 0.1600 0.1600 0.1600 0.1600 1,000 -0.00(-1.48%)
May 06, 2019 0.1624 0.1624 0.1624 0 -0.00(-2.75%)
May 03, 2019 0.1612 0.1670 0.1612 0.1670 17,800 -0.01(-5.86%)
Apr 30, 2019 0.1774 0.1774 0.1774 0 -0.00(-1.17%)
Apr 29, 2019 0.1795 0.1795 0.1795 0.1795 2,420 +0.00(+0.90%)
Apr 25, 2019 0.1779 0.1779 0.1779 0 +0.00(+0.00%)
Apr 22, 2019 0.1779 0.1779 0.1779 0 -0.01(-6.37%)
Apr 15, 2019 0.1900 0.1900 0.1900 0 -0.00(-1.96%)
Apr 12, 2019 0.1938 0.1938 0.1938 0.1938 1,000 -0.00(-2.17%)
Apr 11, 2019 0.1981 0.1981 0.1981 0.1981 1,000 -0.00(-1.25%)
Apr 08, 2019 0.2006 0.2006 0.2006 0 -0.00(-1.43%)
Apr 05, 2019 0.2035 0.2035 0.2035 0.2035 1,000 -0.01(-2.68%)
Apr 04, 2019 0.2041 0.2183 0.2041 0.2091 90,500 +0.00(+1.01%)
Apr 02, 2019 0.2070 0.2070 0.2070 0 +0.01(+5.99%)
Apr 01, 2019 0.2075 0.2075 0.1953 0.1953 6,750 -0.01(-7.00%)
Mar 29, 2019 0.1984 0.2100 0.1852 0.2100 28,000 +0.03(+14.13%)
Mar 28, 2019 0.1872 0.1900 0.1840 0.1840 11,750 -0.00(-2.34%)
Mar 27, 2019 0.1884 0.1884 0.1884 0.1884 3,000 -0.00(-1.46%)
Mar 25, 2019 0.1912 0.1912 0.1912 0 +0.01(+5.52%)
Mar 21, 2019 0.1812 0.1812 0.1812 0 +0.00(+0.11%)
Mar 19, 2019 0.1810 0.1810 0.1810 0 -0.00(-2.43%)
Mar 18, 2019 0.1855 0.1855 0.1855 0.1855 100 -0.00(-1.90%)
Mar 15, 2019 0.1891 0.1891 0.1891 0.1891 1,000 +0.01(+7.20%)
Mar 11, 2019 0.1764 0.1764 0.1764 0 +0.01(+3.46%)
Mar 07, 2019 0.1705 0.1705 0.1705 0 -0.03(-14.54%)
Mar 01, 2019 0.1995 0.1995 0.1995 0 +0.01(+6.12%)
Feb 26, 2019 0.1880 0.1880 0.1880 0 -0.00(-2.29%)
Feb 25, 2019 0.1998 0.2071 0.1924 0.1924 3,000 -0.02(-9.25%)
Feb 19, 2019 0.2120 0.2120 0.2120 0 +0.02(+8.94%)
Feb 15, 2019 0.1946 0.1946 0.1946 0.1946 2,000 -0.01(-3.09%)
Feb 14, 2019 0.2008 0.2008 0.2008 0.2008 32,061 +0.01(+2.97%)
Feb 12, 2019 0.1950 0.1950 0.1950 0 -0.00(-2.16%)
Feb 11, 2019 0.1937 0.1993 0.1899 0.1993 2,600 -0.01(-7.00%)
Feb 06, 2019 0.2143 0.2143 0.2143 0 +0.02(+9.45%)
Feb 05, 2019 0.2080 0.2080 0.1958 0.1958 69,000 -0.00(-1.61%)
Feb 04, 2019 0.1970 0.1990 0.1970 0.1990 15,600 -0.01(-2.59%)
Feb 01, 2019 0.2043 0.2043 0.2043 0.2043 2,700 -0.01(-3.18%)
Jan 31, 2019 0.2110 0.2110 0.2110 0.2110 5,000 -0.01(-3.61%)
Jan 30, 2019 0.2189 0.2189 0.2189 0.2189 5,000 +0.01(+5.49%)
Jan 28, 2019 0.2075 0.2075 0.2075 0 +0.01(+3.85%)
Jan 25, 2019 0.1980 0.1998 0.1980 0.1998 19,000 -0.01(-5.31%)
Jan 24, 2019 0.2145 0.2145 0.2034 0.2110 52,000 +0.00(+1.54%)
Jan 23, 2019 0.2072 0.2145 0.2072 0.2078 56,500 -0.01(-3.17%)
Jan 22, 2019 0.2146 0.2146 0.2146 1 +0.00(+0.00%)
Jan 17, 2019 0.2146 0.2146 0.2146 0 -0.00(-0.19%)
Jan 15, 2019 0.2150 0.2150 0.2150 0 +0.00(+1.32%)
Jan 14, 2019 0.2122 0.2122 0.2122 0.2122 1,000 -0.00(-0.61%)
Jan 11, 2019 0.2135 0.2135 0.2135 0.2135 2,300 -0.00(-1.39%)
Jan 10, 2019 0.2075 0.2165 0.2075 0.2165 26,000 +0.01(+3.10%)
Jan 09, 2019 0.2100 0.2100 0.2100 0.2100 18,500 +0.00(+0.29%)
Jan 08, 2019 0.2094 0.2094 0.2094 0.2094 5,000 -0.01(-6.18%)
Jan 07, 2019 0.2236 0.2274 0.2232 0.2232 10,599 +0.01(+6.18%)
Jan 04, 2019 0.2289 0.2300 0.2102 0.2102 20,100 +0.00(+0.29%)
Jan 03, 2019 0.2052 0.2096 0.2052 0.2096 11,799 +0.01(+6.40%)
Jan 02, 2019 0.1890 0.1970 0.1890 0.1970 51,500 +0.01(+2.60%)
Dec 28, 2018 0.1920 0.1920 0.1920 0 +0.01(+6.67%)
Dec 27, 2018 0.1800 0.1800 0.1800 0.1800 24,800 +0.01(+5.20%)
Dec 24, 2018 0.1711 0.1711 0.1711 0 -0.03(-13.45%)
Dec 20, 2018 0.1977 0.1977 0.1977 0 +0.01(+7.15%)
Dec 19, 2018 0.1845 0.1845 0.1845 0.1845 244 +0.00(+0.76%)
Dec 18, 2018 0.1831 0.1831 0.1831 0.1831 100,000 +0.02(+14.44%)
Dec 14, 2018 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Dec 13, 2018 0.1700 0.1700 0.1700 0.1700 44,300 -0.00(-1.73%)
Dec 12, 2018 0.1700 0.1860 0.1700 0.1730 85,000 -0.01(-5.98%)
Dec 11, 2018 0.1841 0.1841 0.1840 0.1840 2,500 +0.01(+8.24%)
Dec 10, 2018 0.1621 0.1700 0.1621 0.1700 377,000 +0.01(+6.38%)
Dec 07, 2018 0.1650 0.1650 0.1598 0.1598 9,400 -0.01(-3.15%)
Dec 06, 2018 0.1650 0.1650 0.1650 0.1650 25,420 -0.01(-7.46%)
Dec 04, 2018 0.1783 0.1783 0.1783 0.1783 2,700 -0.00(-2.09%)
Dec 03, 2018 0.1673 0.1821 0.1655 0.1821 13,700 +0.01(+6.12%)
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%)
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.