Indicators

Alamos Gold Inc (NY: AGI )

17.09 +0.81 (+4.98%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	4.816	4.877	4.750	4.806	1,662,647	+0.01(+0.20%)
Feb 27, 2018	4.863	4.920	4.787	4.797	2,757,992	-0.13(-2.69%)
Feb 26, 2018	4.854	4.953	4.839	4.929	1,459,342	+0.11(+2.36%)
Feb 23, 2018	4.683	4.844	4.646	4.816	1,639,232	+0.13(+2.83%)
Feb 22, 2018				4.683	4,415,359	-0.38(-7.48%)
Feb 21, 2018	5.147	5.251	5.043	5.062	2,230,122	-0.02(-0.37%)
Feb 20, 2018	5.204	5.261	5.081	5.081	1,690,266	-0.24(-4.45%)
Feb 16, 2018		5.317	5.317	5.317	0	-0.07(-1.23%)
Feb 15, 2018	5.374	5.421	5.298	5.384	2,034,055	+0.00(+0.00%)
Feb 14, 2018	5.100	5.450	5.090	5.384	2,447,952	+0.29(+5.76%)
Feb 13, 2018	5.156	5.166	5.043	5.090	982,914	-0.05(-0.92%)
Feb 12, 2018	4.920	5.213	4.825	5.138	2,448,321	+0.26(+5.44%)
Feb 09, 2018	5.109	5.128	4.740	4.873	3,413,224	-0.21(-4.10%)
Feb 08, 2018	5.119	5.185	5.033	5.081	2,502,751	-0.01(-0.19%)
Feb 07, 2018	5.194	5.279	5.085	5.090	3,842,915	-0.13(-2.54%)
Feb 06, 2018	5.346	5.431	5.223	5.223	2,336,848	-0.18(-3.24%)
Feb 05, 2018	5.412	5.459	5.308	5.398	2,064,843	+0.04(+0.80%)
Feb 02, 2018	5.554	5.573	5.355	5.355	2,700,334	-0.30(-5.35%)

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.