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

Alamos Gold Inc (NY: AGI )

15.30 +0.32 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2015 2.813 2.870 2.794 2.822 1,228,028 +0.01(+0.33%)
Nov 27, 2015 2.738 2.822 2.719 2.813 284,732 +0.01(+0.34%)
Nov 25, 2015 2.738 2.804 2.804 2.804 472,028 +0.06(+2.05%)
Nov 24, 2015 2.719 2.775 2.653 2.747 904,815 +0.07(+2.46%)
Nov 23, 2015 2.766 2.794 2.681 2.681 809,613 -0.08(-3.06%)
Nov 20, 2015 2.973 2.982 2.700 2.766 1,573,838 -0.19(-6.37%)
Nov 19, 2015 2.851 3.001 2.804 2.954 1,412,467 +0.14(+5.02%)
Nov 18, 2015 2.747 2.822 2.719 2.813 1,616,731 +0.06(+2.05%)
Nov 17, 2015 2.851 2.870 2.738 2.757 1,161,621 -0.10(-3.62%)
Nov 16, 2015 2.907 2.964 2.837 2.860 890,765 -0.03(-0.98%)
Nov 13, 2015 2.804 2.926 2.757 2.888 700,110 +0.08(+2.68%)
Nov 12, 2015 3.020 3.048 2.728 2.813 2,704,500 -0.26(-8.56%)
Nov 11, 2015 3.189 3.227 3.020 3.077 1,153,237 -0.11(-3.54%)
Nov 10, 2015 3.218 3.284 3.133 3.189 1,076,065 -0.10(-3.14%)
Nov 09, 2015 3.180 3.302 3.152 3.293 1,428,250 +0.11(+3.55%)
Nov 06, 2015 3.255 3.321 3.114 3.180 1,363,075 -0.14(-4.25%)
Nov 05, 2015 3.434 3.472 3.312 3.321 1,979,880 -0.12(-3.55%)
Nov 04, 2015 3.613 3.622 3.368 3.443 897,717 -0.15(-4.19%)
Nov 03, 2015 3.528 3.650 3.481 3.594 843,646 +0.01(+0.26%)
Nov 02, 2015 3.622 3.660 3.462 3.585 953,393 -0.03(-0.78%)
Oct 30, 2015 3.754 3.801 3.613 3.613 1,097,086 -0.13(-3.52%)
Oct 29, 2015 4.027 4.046 3.745 3.745 1,217,199 -0.23(-5.69%)
Oct 28, 2015 4.140 4.271 3.886 3.970 1,280,750 -0.09(-2.31%)
Oct 27, 2015 4.027 4.083 3.952 4.064 686,938 +0.01(+0.23%)
Oct 26, 2015 4.046 4.177 4.036 4.055 699,133 -0.20(-4.64%)
Oct 23, 2015 4.064 4.299 4.008 4.252 1,381,631 +0.26(+6.59%)
Oct 22, 2015 4.102 4.224 3.989 3.989 549,432 -0.13(-3.19%)
Oct 21, 2015 4.219 4.233 4.036 4.121 1,098,318 -0.11(-2.66%)
Oct 20, 2015 3.952 4.290 3.933 4.233 1,391,301 +0.33(+8.41%)
Oct 19, 2015 4.130 4.168 3.867 3.905 1,641,362 -0.29(-6.94%)
Oct 16, 2015 4.412 4.468 4.177 4.196 911,678 -0.23(-5.30%)
Oct 15, 2015 4.506 4.571 4.299 4.430 1,405,255 -0.24(-5.22%)
Oct 14, 2015 4.459 4.768 4.412 4.675 2,112,490 +0.27(+6.18%)
Oct 13, 2015 4.421 4.496 4.346 4.402 826,748 -0.03(-0.64%)
Oct 12, 2015 4.571 4.581 4.318 4.430 931,766 -0.08(-1.67%)
Oct 09, 2015 4.299 4.506 4.252 4.506 2,116,261 +0.34(+8.11%)
Oct 08, 2015 4.046 4.346 4.008 4.168 1,961,513 +0.06(+1.37%)
Oct 07, 2015 4.111 4.186 3.914 4.111 1,676,761 +0.05(+1.15%)
Oct 06, 2015 3.895 4.177 3.849 4.064 1,583,595 +0.24(+6.39%)
Oct 05, 2015 3.604 3.853 3.595 3.820 1,442,282 +0.20(+5.44%)
Oct 02, 2015 3.520 3.656 3.464 3.623 999,818 +0.23(+6.63%)
Oct 01, 2015 3.464 3.548 3.346 3.398 599,323 -0.07(-1.90%)
Sep 30, 2015 3.295 3.492 3.295 3.464 725,615 +0.08(+2.50%)
Sep 29, 2015 3.482 3.548 3.332 3.379 1,006,122 -0.08(-2.44%)
Sep 28, 2015 3.614 3.661 3.407 3.464 990,435 -0.27(-7.29%)
Sep 25, 2015 3.783 3.849 3.717 3.736 970,052 -0.20(-5.01%)
Sep 24, 2015 3.783 3.989 3.726 3.933 1,621,989 +0.23(+6.35%)
Sep 23, 2015 3.811 3.830 3.651 3.698 811,504 -0.05(-1.25%)
Sep 22, 2015 3.905 3.942 3.698 3.745 1,188,538 -0.26(-6.56%)
Sep 21, 2015 4.459 4.487 3.989 4.008 1,926,152 -0.40(-9.15%)
Sep 18, 2015 4.384 4.430 4.121 4.412 8,520,300 +0.15(+3.52%)
Sep 17, 2015 4.074 4.290 3.867 4.262 2,018,009 +0.11(+2.71%)
Sep 16, 2015 4.055 4.168 3.989 4.149 1,438,743 +0.17(+4.25%)
Sep 15, 2015 4.027 4.055 3.942 3.980 868,232 -0.03(-0.70%)
Sep 14, 2015 3.942 4.337 3.942 4.008 2,044,535 +0.07(+1.67%)
Sep 11, 2015 4.036 4.149 3.783 3.942 2,103,232 -0.10(-2.55%)
Sep 10, 2015 4.093 4.121 3.999 4.046 1,083,989 +0.01(+0.23%)
Sep 09, 2015 4.121 4.158 4.008 4.036 1,175,923 -0.19(-4.44%)
Sep 08, 2015 4.102 4.243 3.952 4.224 1,125,672 +0.30(+7.66%)
Sep 04, 2015 4.036 3.924 3.924 3.924 2,513,795 -0.13(-3.24%)
Sep 03, 2015 4.055 4.318 4.055 4.055 1,123,066 -0.11(-2.70%)
Sep 02, 2015 4.168 4.308 4.055 4.168 1,387,915 +0.04(+0.91%)
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.