Alamos Gold Inc (NY: AGI )

20.20 -0.24 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 5.924 6.019 5.867 5.990 1,972,381 +0.04(+0.64%)
Nov 29, 2017 6.085 6.132 5.910 5.952 2,173,052 -0.21(-3.38%)
Nov 28, 2017 6.274 6.284 6.151 6.161 1,429,870 -0.11(-1.81%)
Nov 27, 2017 6.407 6.473 6.255 6.274 1,292,775 -0.02(-0.30%)
Nov 24, 2017 6.577 6.596 6.269 6.293 1,216,478 -0.29(-4.45%)
Nov 22, 2017 6.454 6.657 6.454 6.586 3,472,637 +0.17(+2.65%)
Nov 21, 2017 6.085 6.549 6.085 6.416 3,074,755 +0.37(+6.10%)
Nov 20, 2017 6.009 6.075 5.990 6.047 2,236,578 +0.00(+0.00%)
Nov 17, 2017 5.877 6.151 5.858 6.047 3,262,335 +0.20(+3.40%)
Nov 16, 2017 5.877 5.886 5.773 5.848 2,020,246 +0.00(+0.00%)
Nov 15, 2017 5.905 5.915 5.820 5.848 2,245,560 -0.02(-0.32%)
Nov 14, 2017 5.839 5.952 5.839 5.867 1,537,333 -0.01(-0.16%)
Nov 13, 2017 5.934 5.962 5.839 5.877 1,152,990 -0.05(-0.80%)
Nov 10, 2017 5.971 6.019 5.896 5.924 1,076,717 -0.06(-0.95%)
Nov 09, 2017 6.019 6.047 5.938 5.981 1,336,821 +0.01(+0.16%)
Nov 08, 2017 5.962 6.052 5.905 5.971 1,547,024 +0.08(+1.28%)
Nov 07, 2017 5.990 6.047 5.810 5.896 1,786,952 -0.15(-2.50%)
Nov 06, 2017 6.028 6.104 5.947 6.047 1,932,050 +0.02(+0.31%)
Nov 03, 2017 6.113 6.123 5.952 6.028 1,474,195 -0.05(-0.78%)
Nov 02, 2017 5.981 6.222 5.943 6.075 2,419,453 +0.16(+2.72%)
Nov 01, 2017 6.094 6.094 5.905 5.915 2,150,436 -0.07(-1.11%)
Oct 31, 2017 6.132 6.132 5.905 5.981 1,623,652 -0.16(-2.62%)
Oct 30, 2017 5.952 6.184 5.943 6.142 1,984,794 +0.17(+2.85%)
Oct 27, 2017 5.867 6.009 5.867 5.971 1,504,395 +0.07(+1.12%)
Oct 26, 2017 6.151 6.157 5.877 5.905 2,584,938 -0.24(-3.85%)
Oct 25, 2017 6.322 6.359 6.132 6.142 2,587,899 -0.19(-2.99%)
Oct 24, 2017 6.549 6.549 6.312 6.331 1,845,590 -0.24(-3.60%)
Oct 23, 2017 6.672 6.705 6.530 6.568 1,253,193 -0.16(-2.39%)
Oct 20, 2017 6.757 6.757 6.691 6.728 1,082,657 -0.06(-0.84%)
Oct 19, 2017 6.785 6.842 6.728 6.785 1,608,361 +0.03(+0.42%)
Oct 18, 2017 6.691 6.785 6.672 6.757 3,120,808 +0.02(+0.28%)
Oct 17, 2017 6.549 6.766 6.524 6.738 1,658,247 +0.11(+1.71%)
Oct 16, 2017 6.691 6.738 6.568 6.624 3,544,205 -0.09(-1.41%)
Oct 13, 2017 6.842 6.861 6.681 6.719 1,306,663 -0.09(-1.25%)
Oct 12, 2017 6.738 6.870 6.719 6.804 1,735,005 +0.03(+0.42%)
Oct 11, 2017 6.710 6.776 6.549 6.776 1,537,886 +0.09(+1.27%)
Oct 10, 2017 6.832 6.899 6.672 6.691 2,434,120 -0.16(-2.34%)
Oct 09, 2017 6.691 6.880 6.681 6.851 1,529,284 +0.17(+2.55%)
Oct 06, 2017 6.445 6.710 6.407 6.681 1,946,120 +0.20(+3.06%)
Oct 05, 2017 6.436 6.549 6.417 6.483 2,579,925 +0.02(+0.29%)
Oct 04, 2017 6.492 6.506 6.417 6.464 1,436,755 +0.00(+0.00%)
Oct 03, 2017 6.303 6.511 6.294 6.464 1,616,701 +0.16(+2.55%)
Oct 02, 2017 6.351 6.398 6.275 6.303 4,748,866 -0.09(-1.33%)
Sep 29, 2017 6.445 6.473 6.341 6.388 2,395,737 -0.06(-0.88%)
Sep 28, 2017 6.426 6.502 6.398 6.445 773,114 +0.04(+0.59%)
Sep 27, 2017 6.530 6.568 6.372 6.407 1,981,736 -0.20(-3.00%)
Sep 26, 2017 6.700 6.809 6.587 6.606 1,067,855 -0.17(-2.51%)
Sep 25, 2017 6.521 6.814 6.492 6.776 1,524,946 +0.20(+3.02%)
Sep 22, 2017 6.596 6.643 6.525 6.577 1,511,109 +0.02(+0.29%)
Sep 21, 2017 6.606 6.766 6.549 6.558 1,709,234 -0.11(-1.70%)
Sep 20, 2017 6.766 6.913 6.610 6.672 1,873,728 -0.08(-1.12%)
Sep 19, 2017 6.861 6.913 6.729 6.747 2,058,581 -0.09(-1.38%)
Sep 18, 2017 6.965 6.965 6.832 6.842 1,792,083 -0.15(-2.16%)
Sep 15, 2017 7.088 7.130 6.984 6.993 5,390,593 -0.09(-1.33%)
Sep 14, 2017 6.936 7.135 6.870 7.088 2,910,739 +0.13(+1.90%)
Sep 13, 2017 6.870 6.993 6.804 6.955 2,923,959 +0.12(+1.80%)
Sep 12, 2017 6.795 6.941 6.681 6.832 4,206,906 +0.12(+1.83%)
Sep 11, 2017 7.163 7.229 6.658 6.710 10,483,858 -1.28(-15.98%)
Sep 08, 2017 8.014 8.070 7.886 7.985 1,091,822 -0.08(-0.94%)
Sep 07, 2017 8.014 8.108 7.929 8.061 1,972,254 +0.15(+1.91%)
Sep 06, 2017 7.891 8.070 7.844 7.910 1,562,244 -0.03(-0.36%)
Sep 05, 2017 7.919 8.042 7.881 7.938 1,602,277 +0.10(+1.33%)
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.