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 (%)
Sep 30, 2015 4.780 4.950 4.710 4.940 419,127 +0.11(+2.28%)
Sep 29, 2015 4.910 5.070 4.780 4.830 487,443 -0.10(-2.03%)
Sep 28, 2015 5.200 5.200 4.860 4.930 452,001 -0.38(-7.16%)
Sep 25, 2015 5.350 5.460 5.260 5.310 583,915 -0.27(-4.84%)
Sep 24, 2015 5.440 5.650 5.330 5.580 1,073,399 +0.33(+6.29%)
Sep 23, 2015 5.350 5.420 5.170 5.250 288,907 -0.04(-0.76%)
Sep 22, 2015 5.510 5.590 5.230 5.290 349,985 -0.36(-6.37%)
Sep 21, 2015 6.090 5.640 5.650 684,937 -0.48(-7.83%)
Sep 18, 2015 6.050 6.210 5.790 6.130 882,492 +0.19(+3.20%)
Sep 17, 2015 5.740 5.990 5.430 5.940 734,608 +0.14(+2.41%)
Sep 16, 2015 5.660 5.850 5.600 5.800 402,055 +0.18(+3.20%)
Sep 15, 2015 5.600 5.700 5.560 5.620 230,148 -0.02(-0.35%)
Sep 14, 2015 5.570 6.120 5.560 5.640 693,446 +0.11(+1.99%)
Sep 11, 2015 5.640 5.860 5.380 5.530 550,902 -0.16(-2.81%)
Sep 10, 2015 5.750 5.810 5.635 5.690 191,261 -0.03(-0.52%)
Sep 09, 2015 5.720 5.825 5.645 5.720 276,354 -0.22(-3.70%)
Sep 08, 2015 5.590 5.960 5.560 5.940 271,935 +0.39(+7.03%)
Sep 04, 2015 5.550 5.550 5.550 0 -0.15(-2.63%)
Sep 03, 2015 5.680 6.020 5.680 5.700 252,087 -0.16(-2.73%)
Sep 02, 2015 5.870 6.080 5.720 5.860 396,630 +0.05(+0.86%)
Sep 01, 2015 5.550 5.900 5.340 5.810 656,089 +0.39(+7.20%)
Aug 31, 2015 5.250 5.440 5.140 5.420 327,992 -0.07(-1.28%)
Aug 28, 2015 5.110 5.500 4.950 5.490 463,600 +0.49(+9.80%)
Aug 27, 2015 4.700 5.100 4.690 5.000 632,850 +0.30(+6.38%)
Aug 26, 2015 4.840 4.980 4.680 4.700 454,367 -0.36(-7.11%)
Aug 25, 2015 5.220 5.420 4.960 5.060 387,156 -0.20(-3.80%)
Aug 24, 2015 5.400 5.840 5.180 5.260 723,369 -0.44(-7.72%)
Aug 21, 2015 6.000 6.000 5.580 5.700 635,126 -0.26(-4.36%)
Aug 20, 2015 5.600 6.000 5.580 5.960 787,619 +0.54(+9.96%)
Aug 19, 2015 5.170 5.600 5.130 5.420 309,602 +0.55(+11.29%)
Aug 18, 2015 5.030 5.030 4.810 4.870 384,765 -0.16(-3.18%)
Aug 17, 2015 4.840 5.080 4.770 5.030 379,392 +0.34(+7.25%)
Aug 14, 2015 4.700 4.880 4.640 4.690 273,847 -0.02(-0.42%)
Aug 13, 2015 4.860 5.120 4.650 4.710 542,019 -0.35(-6.92%)
Aug 12, 2015 4.650 5.100 4.575 5.060 780,457 +0.49(+10.72%)
Aug 11, 2015 4.280 4.640 4.280 4.570 631,447 +0.40(+9.59%)
Aug 10, 2015 4.060 4.230 4.020 4.170 597,204 +0.11(+2.71%)
Aug 07, 2015 4.100 4.300 4.020 4.060 446,754 -0.04(-0.98%)
Aug 06, 2015 4.080 4.280 4.070 4.100 398,181 +0.02(+0.49%)
Aug 05, 2015 4.200 4.200 4.060 4.080 419,604 -0.06(-1.45%)
Aug 04, 2015 4.120 4.190 4.035 4.140 457,839 -0.11(-2.59%)
Jul 31, 2015 4.250 4.250 4.250 0 +0.19(+4.68%)
Jul 30, 2015 4.200 4.200 4.030 4.060 393,748 -0.18(-4.25%)
Jul 29, 2015 4.200 4.290 4.060 4.240 394,432 +0.04(+0.95%)
Jul 28, 2015 4.000 4.200 3.970 4.200 392,347 +0.27(+6.87%)
Jul 27, 2015 4.320 4.385 3.900 3.930 900,412 -0.37(-8.60%)
Jul 24, 2015 4.060 4.360 4.060 4.300 1,463,874 +0.31(+7.77%)
Jul 23, 2015 4.360 4.480 3.950 3.990 447,756 -0.37(-8.49%)
Jul 22, 2015 4.410 4.480 4.210 4.360 727,014 -0.08(-1.80%)
Jul 21, 2015 4.450 4.560 4.370 4.440 398,907 +0.08(+1.83%)
Jul 20, 2015 5.020 5.150 4.350 4.360 672,501 -0.97(-18.20%)
Jul 17, 2015 5.720 5.720 5.290 5.330 670,031 -0.40(-6.98%)
Jul 16, 2015 5.810 5.870 5.710 5.730 752,638 -0.07(-1.21%)
Jul 15, 2015 6.050 6.050 5.800 5.800 380,516 -0.20(-3.33%)
Jul 14, 2015 6.000 6.080 5.850 6.000 372,138 +0.00(+0.00%)
Jul 13, 2015 6.060 6.150 5.780 6.000 498,797 -0.13(-2.12%)
Jul 10, 2015 6.340 6.380 6.100 6.130 406,523 +0.00(+0.00%)
Jul 09, 2015 6.300 6.330 6.020 6.130 914,607 -0.13(-2.08%)
Jul 08, 2015 6.370 6.420 6.150 6.260 868,188 -0.02(-0.32%)
Jul 07, 2015 6.960 7.000 6.280 6.280 795,765 -0.71(-10.16%)
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.