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

Alamos Gold Inc (NY: AGI )

14.71 -0.73 (-4.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 29, 2016 4.121 4.318 4.036 4.300 1,101,220 +0.25(+6.28%)
Feb 26, 2016 4.046 4.196 4.022 4.046 1,646,526 -0.09(-2.27%)
Feb 25, 2016 4.008 4.177 3.989 4.140 1,122,962 +0.09(+2.33%)
Feb 24, 2016 4.140 4.234 3.928 4.046 2,808,975 +0.08(+1.90%)
Feb 23, 2016 4.064 4.168 3.947 3.970 2,092,236 -0.01(-0.24%)
Feb 22, 2016 3.848 4.074 3.835 3.980 1,173,804 -0.04(-0.94%)
Feb 19, 2016 4.046 4.121 3.980 4.017 2,713,321 -0.04(-0.93%)
Feb 18, 2016 3.697 4.083 3.697 4.055 2,911,683 +0.29(+7.75%)
Feb 17, 2016 3.773 3.801 3.632 3.763 1,547,918 +0.02(+0.50%)
Feb 16, 2016 3.895 4.074 3.707 3.745 1,640,048 -0.36(-8.72%)
Feb 12, 2016 3.942 4.102 4.102 4.102 1,913,729 +0.09(+2.35%)
Feb 11, 2016 4.036 4.187 3.835 4.008 2,372,015 +0.42(+11.81%)
Feb 10, 2016 3.556 3.632 3.406 3.585 1,749,022 -0.01(-0.26%)
Feb 09, 2016 4.055 4.064 3.566 3.594 2,007,907 -0.27(-7.06%)
Feb 08, 2016 3.773 4.027 3.707 3.867 2,700,300 +0.17(+4.58%)
Feb 05, 2016 3.340 3.697 3.284 3.697 1,986,456 +0.30(+8.86%)
Feb 04, 2016 3.284 3.528 3.274 3.396 2,209,982 +0.21(+6.49%)
Feb 03, 2016 2.992 3.246 2.992 3.189 1,735,320 +0.20(+6.60%)
Feb 02, 2016 3.029 3.161 2.926 2.992 638,966 -0.17(-5.36%)
Feb 01, 2016 3.067 3.208 3.058 3.161 1,446,814 +0.11(+3.70%)
Jan 29, 2016 2.917 3.189 2.917 3.048 2,200,910 +0.08(+2.53%)
Jan 28, 2016 2.917 3.058 2.888 2.973 1,446,514 +0.03(+0.96%)
Jan 27, 2016 2.691 2.973 2.672 2.945 1,607,478 +0.21(+7.56%)
Jan 26, 2016 2.512 2.794 2.512 2.738 1,448,937 +0.25(+10.23%)
Jan 25, 2016 2.324 2.493 2.314 2.484 698,576 +0.19(+8.20%)
Jan 22, 2016 2.277 2.324 2.211 2.296 1,392,170 +0.04(+1.67%)
Jan 21, 2016 2.183 2.296 2.136 2.258 1,113,763 +0.06(+2.56%)
Jan 20, 2016 2.286 2.324 2.155 2.202 2,377,108 -0.07(-2.90%)
Jan 19, 2016 2.390 2.394 2.202 2.267 2,174,782 -0.15(-6.23%)
Jan 15, 2016 2.747 2.418 2.418 2.418 1,633,233 -0.17(-6.55%)
Jan 14, 2016 2.832 2.870 2.568 2.587 2,150,845 -0.31(-10.71%)
Jan 13, 2016 2.870 2.982 2.860 2.898 850,708 +0.00(+0.00%)
Jan 12, 2016 2.945 3.011 2.822 2.898 1,873,727 -0.08(-2.84%)
Jan 11, 2016 3.246 3.284 2.973 2.982 1,350,348 -0.29(-8.91%)
Jan 08, 2016 3.368 3.425 3.123 3.274 1,563,377 -0.17(-4.92%)
Jan 07, 2016 3.434 3.528 3.312 3.443 1,924,572 +0.05(+1.38%)
Jan 06, 2016 3.331 3.415 3.274 3.396 733,621 +0.11(+3.44%)
Jan 05, 2016 3.236 3.312 3.236 3.284 449,583 +0.05(+1.45%)
Jan 04, 2016 3.161 3.378 3.142 3.236 813,438 +0.14(+4.56%)
Dec 31, 2015 3.086 3.095 3.095 3.095 359,256 +0.00(+0.00%)
Dec 30, 2015 3.029 3.105 3.001 3.095 313,964 -0.03(-0.90%)
Dec 29, 2015 3.199 3.236 3.124 3.124 601,917 -0.04(-1.19%)
Dec 28, 2015 3.274 3.302 3.152 3.161 371,817 -0.17(-5.08%)
Dec 24, 2015 3.340 3.331 3.331 3.331 336,404 +0.01(+0.28%)
Dec 23, 2015 3.152 3.331 3.142 3.321 680,291 +0.17(+5.37%)
Dec 22, 2015 3.086 3.180 3.086 3.152 665,546 +0.04(+1.21%)
Dec 21, 2015 3.161 3.180 3.105 3.114 766,962 +0.08(+2.48%)
Dec 18, 2015 3.067 3.124 3.001 3.039 5,083,496 +0.02(+0.62%)
Dec 17, 2015 2.982 3.067 2.860 3.020 1,473,012 -0.05(-1.53%)
Dec 16, 2015 3.011 3.086 2.898 3.067 1,624,490 +0.11(+3.82%)
Dec 15, 2015 3.029 3.058 2.945 2.954 923,649 -0.05(-1.57%)
Dec 14, 2015 3.227 3.236 2.992 3.001 1,301,757 -0.04(-1.24%)
Dec 11, 2015 2.964 3.142 2.940 3.039 1,045,828 +0.01(+0.31%)
Dec 10, 2015 2.954 3.086 2.935 3.029 911,325 +0.06(+1.90%)
Dec 09, 2015 3.039 3.086 2.945 2.973 761,389 +0.00(+0.00%)
Dec 08, 2015 3.086 3.142 2.926 2.973 995,935 -0.11(-3.66%)
Dec 07, 2015 3.199 3.274 3.048 3.086 1,184,293 -0.19(-5.75%)
Dec 04, 2015 3.180 3.331 3.142 3.274 1,438,070 +0.13(+4.19%)
Dec 03, 2015 2.888 3.152 2.870 3.142 882,752 +0.25(+8.79%)
Dec 02, 2015 2.860 2.907 2.813 2.888 617,944 -0.04(-1.29%)
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.