Skip to main content

Alamos Gold Inc (NY: AGI )

15.39 +0.09 (+0.62%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 7.000 7.104 6.680 6.812 5,142,380 -0.09(-1.36%)
Feb 27, 2017 7.594 7.735 6.878 6.906 5,482,325 -0.66(-8.72%)
Feb 24, 2017 7.877 7.990 7.509 7.566 2,074,859 -0.24(-3.02%)
Feb 23, 2017 7.735 7.980 7.735 7.801 3,942,905 +0.24(+3.11%)
Feb 22, 2017 7.471 7.688 7.302 7.566 3,582,759 +0.04(+0.50%)
Feb 21, 2017 7.716 7.716 7.434 7.528 3,331,438 -0.32(-4.08%)
Feb 17, 2017 7.848 7.848 7.848 0 -0.32(-3.92%)
Feb 16, 2017 8.197 8.319 8.093 8.169 4,759,608 +0.04(+0.46%)
Feb 15, 2017 7.839 8.159 7.792 8.131 2,897,724 +0.16(+2.01%)
Feb 14, 2017 8.037 8.084 7.773 7.971 3,464,378 +0.04(+0.48%)
Feb 13, 2017 7.914 7.966 7.792 7.933 2,766,648 -0.09(-1.17%)
Feb 10, 2017 7.886 8.150 7.707 8.027 3,753,164 -0.08(-0.93%)
Feb 09, 2017 8.319 8.329 7.971 8.103 2,902,043 -0.15(-1.83%)
Feb 08, 2017 8.310 8.480 8.131 8.253 2,989,214 +0.06(+0.69%)
Feb 07, 2017 8.112 8.423 8.065 8.197 3,215,919 -0.05(-0.57%)
Feb 06, 2017 7.877 8.253 7.811 8.244 3,581,663 +0.48(+6.19%)
Feb 03, 2017 7.660 7.773 7.594 7.763 2,516,003 +0.22(+2.87%)
Feb 02, 2017 7.537 7.584 7.434 7.547 3,387,418 +0.29(+4.03%)
Feb 01, 2017 6.859 7.387 6.826 7.255 5,035,453 +0.19(+2.67%)
Jan 31, 2017 7.160 7.170 6.981 7.066 2,707,063 +0.12(+1.76%)
Jan 30, 2017 7.245 7.245 6.944 6.944 3,076,484 -0.20(-2.77%)
Jan 27, 2017 7.123 7.198 7.057 7.142 1,774,870 +0.03(+0.40%)
Jan 26, 2017 7.104 7.302 6.878 7.113 4,005,194 -0.78(-9.90%)
Jan 25, 2017 7.745 7.924 7.655 7.895 1,764,842 -0.07(-0.83%)
Jan 24, 2017 8.008 8.253 7.895 7.961 2,411,937 -0.03(-0.35%)
Jan 23, 2017 7.971 8.035 7.839 7.990 1,539,584 +0.13(+1.68%)
Jan 20, 2017 7.773 8.056 7.679 7.858 1,967,695 +0.07(+0.85%)
Jan 19, 2017 7.716 7.961 7.584 7.792 2,683,575 -0.11(-1.43%)
Jan 18, 2017 7.952 8.159 7.768 7.905 2,712,315 -0.10(-1.29%)
Jan 17, 2017 8.065 8.084 7.895 8.008 2,528,909 +0.27(+3.53%)
Jan 13, 2017 7.735 7.735 7.735 0 -0.19(-2.38%)
Jan 12, 2017 8.206 8.300 7.782 7.924 3,572,437 -0.11(-1.41%)
Jan 11, 2017 7.820 8.084 7.650 8.037 4,482,907 +0.15(+1.91%)
Jan 10, 2017 7.773 8.027 7.622 7.886 2,837,296 +0.18(+2.32%)
Jan 09, 2017 7.688 8.074 7.575 7.707 5,004,886 +0.22(+2.89%)
Jan 06, 2017 7.735 8.206 7.264 7.490 4,477,074 -0.57(-7.13%)
Jan 05, 2017 7.226 8.159 7.226 8.065 5,549,194 +1.00(+14.13%)
Jan 04, 2017 6.925 7.142 6.850 7.066 2,709,883 +0.23(+3.31%)
Jan 03, 2017 6.501 6.850 6.416 6.840 2,522,153 +0.40(+6.14%)
Dec 30, 2016 6.444 6.444 6.444 0 -0.36(-5.26%)
Dec 29, 2016 6.247 6.930 6.209 6.802 5,399,720 +0.62(+10.06%)
Dec 28, 2016 6.002 6.237 5.907 6.181 1,974,968 +0.11(+1.86%)
Dec 27, 2016 5.879 6.119 5.794 6.068 1,739,647 +0.27(+4.72%)
Dec 23, 2016 5.794 5.794 5.794 0 +0.08(+1.49%)
Dec 22, 2016 5.653 5.860 5.644 5.710 1,456,880 +0.00(+0.00%)
Dec 21, 2016 5.804 5.813 5.681 5.710 1,423,954 -0.08(-1.30%)
Dec 20, 2016 5.644 5.870 5.615 5.785 2,286,407 +0.01(+0.16%)
Dec 19, 2016 5.757 5.813 5.695 5.775 2,471,951 +0.05(+0.82%)
Dec 16, 2016 5.775 5.893 5.644 5.728 5,153,636 +0.01(+0.16%)
Dec 15, 2016 5.691 5.775 5.606 5.719 6,412,137 -0.18(-3.04%)
Dec 14, 2016 6.190 6.416 5.870 5.898 4,045,307 -0.24(-3.99%)
Dec 13, 2016 6.105 6.237 5.983 6.143 2,407,971 +0.03(+0.46%)
Dec 12, 2016 5.841 6.350 5.832 6.115 4,410,307 +0.41(+7.27%)
Dec 09, 2016 5.700 5.785 5.625 5.700 3,847,262 -0.03(-0.49%)
Dec 08, 2016 5.775 5.808 5.673 5.728 1,958,329 -0.05(-0.82%)
Dec 07, 2016 5.832 5.889 5.695 5.775 2,052,349 +0.07(+1.16%)
Dec 06, 2016 5.917 6.068 5.686 5.710 3,527,941 -0.24(-3.96%)
Dec 05, 2016 5.841 6.058 5.700 5.945 2,551,901 +0.05(+0.80%)
Dec 02, 2016 5.851 5.983 5.832 5.898 2,124,261 +0.12(+2.12%)
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.