Indicators

Alamos Gold Inc (NY: AGI )

16.70 -0.55 (-3.19%)

Streaming Delayed Price Updated: 10:57 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	4.120	4.318	4.035	4.299	1,101,451	+0.25(+6.28%)
Feb 26, 2016	4.045	4.195	4.021	4.045	1,646,870	-0.09(-2.27%)
Feb 25, 2016	4.007	4.176	3.988	4.139	1,123,197	+0.09(+2.33%)
Feb 24, 2016	4.139	4.233	3.927	4.045	2,809,563	+0.08(+1.90%)
Feb 23, 2016	4.064	4.167	3.946	3.969	2,092,674	-0.01(-0.24%)
Feb 22, 2016	3.847	4.073	3.835	3.979	1,174,050	-0.04(-0.94%)
Feb 19, 2016	4.045	4.120	3.979	4.017	2,713,888	-0.04(-0.93%)
Feb 18, 2016	3.697	4.082	3.697	4.054	2,912,292	+0.29(+7.75%)
Feb 17, 2016	3.772	3.800	3.631	3.763	1,548,242	+0.02(+0.50%)
Feb 16, 2016	3.894	4.073	3.706	3.744	1,640,391	-0.36(-8.72%)
Feb 12, 2016	3.941	4.101	4.101	4.101	1,914,130	+0.09(+2.35%)
Feb 11, 2016	4.035	4.186	3.834	4.007	2,372,511	+0.42(+11.81%)
Feb 10, 2016	3.556	3.631	3.405	3.584	1,749,388	-0.01(-0.26%)
Feb 09, 2016	4.054	4.064	3.565	3.593	2,008,328	-0.27(-7.06%)
Feb 08, 2016	3.772	4.026	3.706	3.866	2,700,865	+0.17(+4.58%)
Feb 05, 2016	3.339	3.697	3.283	3.697	1,986,872	+0.30(+8.86%)
Feb 04, 2016	3.283	3.527	3.273	3.396	2,210,444	+0.21(+6.49%)
Feb 03, 2016	2.991	3.245	2.991	3.189	1,735,683	+0.20(+6.60%)
Feb 02, 2016	3.029	3.161	2.925	2.991	639,100	-0.17(-5.36%)

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.