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

Alamos Gold Inc (TSX: AGI )

23.26 +1.10 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2016 9.260 9.260 9.260 0 -0.47(-4.83%)
Dec 29, 2016 9.040 9.920 8.930 9.730 1,160,557 +0.84(+9.45%)
Dec 28, 2016 8.510 8.960 8.510 8.890 653,771 +0.61(+7.37%)
Dec 23, 2016 8.280 8.280 8.280 0 +0.10(+1.22%)
Dec 22, 2016 8.090 8.370 8.090 8.180 970,960 +0.03(+0.37%)
Dec 21, 2016 8.200 8.260 8.090 8.150 713,072 -0.06(-0.73%)
Dec 20, 2016 8.030 8.320 8.000 8.210 972,498 -0.01(-0.12%)
Dec 19, 2016 8.150 8.250 8.090 8.220 646,195 +0.13(+1.61%)
Dec 16, 2016 8.160 8.340 8.000 8.090 1,003,634 +0.00(+0.00%)
Dec 15, 2016 8.100 8.200 7.960 8.090 1,649,675 -0.22(-2.65%)
Dec 14, 2016 8.580 8.940 8.280 8.310 1,538,255 -0.23(-2.69%)
Dec 13, 2016 8.520 8.680 8.330 8.540 568,876 +0.03(+0.35%)
Dec 12, 2016 8.180 8.850 8.140 8.510 1,289,729 +0.52(+6.51%)
Dec 09, 2016 7.980 8.080 7.860 7.990 1,039,256 -0.05(-0.62%)
Dec 08, 2016 8.110 8.140 7.980 8.040 860,277 -0.07(-0.86%)
Dec 07, 2016 8.250 8.310 8.000 8.110 1,221,652 +0.08(+1.00%)
Dec 06, 2016 8.350 8.550 8.030 8.030 1,436,631 -0.35(-4.18%)
Dec 05, 2016 8.250 8.510 8.020 8.380 1,154,212 +0.09(+1.09%)
Dec 02, 2016 8.210 8.420 8.210 8.290 1,045,677 +0.14(+1.72%)
Dec 01, 2016 8.500 8.500 8.030 8.150 1,557,830 -0.40(-4.68%)
Nov 30, 2016 8.810 8.810 8.450 8.550 1,674,480 -0.28(-3.17%)
Nov 29, 2016 8.550 8.930 8.490 8.830 585,173 +0.06(+0.68%)
Nov 28, 2016 8.420 8.785 8.220 8.770 699,178 +0.49(+5.92%)
Nov 25, 2016 8.380 8.460 8.230 8.280 432,306 -0.01(-0.12%)
Nov 24, 2016 8.400 8.400 8.260 8.290 123,786 -0.10(-1.19%)
Nov 23, 2016 8.420 8.550 8.260 8.390 898,605 -0.43(-4.88%)
Nov 22, 2016 8.820 8.860 8.440 8.820 684,165 +0.02(+0.23%)
Nov 21, 2016 8.760 8.970 8.730 8.800 463,730 +0.15(+1.73%)
Nov 18, 2016 8.560 8.710 8.450 8.650 450,631 +0.02(+0.23%)
Nov 17, 2016 8.920 9.080 8.450 8.630 1,160,640 -0.27(-3.03%)
Nov 16, 2016 9.310 9.420 8.710 8.900 1,013,065 -0.43(-4.61%)
Nov 15, 2016 9.180 9.370 8.880 9.330 1,187,114 +0.64(+7.36%)
Nov 14, 2016 8.480 8.950 8.200 8.690 1,211,248 +0.09(+1.05%)
Nov 11, 2016 9.590 9.610 8.400 8.600 1,648,690 -0.95(-9.95%)
Nov 10, 2016 10.20 10.23 9.480 9.550 1,177,386 -0.52(-5.16%)
Nov 09, 2016 10.39 10.49 9.840 10.07 1,343,613 +0.46(+4.79%)
Nov 08, 2016 9.970 10.14 9.520 9.610 930,092 -0.32(-3.22%)
Nov 07, 2016 10.06 10.20 9.810 9.930 979,961 -0.49(-4.70%)
Nov 04, 2016 10.88 10.88 10.32 10.42 1,483,180 -0.37(-3.43%)
Nov 03, 2016 10.58 10.91 10.55 10.79 971,287 +0.17(+1.60%)
Nov 02, 2016 10.92 11.15 10.34 10.62 1,361,259 -0.09(-0.84%)
Nov 01, 2016 10.79 10.95 10.58 10.71 1,207,017 +0.19(+1.81%)
Oct 31, 2016 10.29 10.55 10.14 10.52 878,544 +0.26(+2.53%)
Oct 28, 2016 10.55 10.67 10.01 10.26 1,120,448 -0.28(-2.66%)
Oct 27, 2016 11.30 11.32 10.53 10.54 895,110 -0.69(-6.14%)
Oct 26, 2016 11.80 11.86 11.20 11.23 1,509,640 -0.55(-4.67%)
Oct 25, 2016 11.55 11.79 11.40 11.78 1,040,013 +0.27(+2.35%)
Oct 24, 2016 11.64 11.71 11.19 11.51 1,424,369 -0.09(-0.78%)
Oct 21, 2016 11.37 11.63 11.36 11.60 1,151,076 +0.26(+2.29%)
Oct 20, 2016 11.07 11.41 10.84 11.34 1,103,701 +0.33(+3.00%)
Oct 19, 2016 10.95 11.06 10.72 11.01 1,260,300 +0.24(+2.23%)
Oct 18, 2016 10.27 10.80 10.16 10.77 1,371,747 +0.70(+6.95%)
Oct 17, 2016 9.800 10.24 9.800 10.07 480,221 +0.27(+2.76%)
Oct 14, 2016 10.02 10.26 9.770 9.800 1,195,816 -0.42(-4.11%)
Oct 13, 2016 9.970 10.65 9.960 10.22 850,711 +0.28(+2.82%)
Oct 12, 2016 9.570 9.950 9.480 9.940 591,816 +0.38(+3.97%)
Oct 11, 2016 9.720 9.950 9.510 9.560 628,859 -0.23(-2.35%)
Oct 07, 2016 9.790 9.790 9.790 0 +0.29(+3.05%)
Oct 06, 2016 9.250 9.860 9.130 9.500 906,146 -0.10(-1.04%)
Oct 05, 2016 9.830 9.830 9.220 9.600 966,354 -0.03(-0.31%)
Oct 04, 2016 10.33 10.33 9.580 9.630 1,422,782 -1.13(-10.50%)
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.