Skip to main content

Alamos Gold Inc (NY: AGI )

15.31 +0.06 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 3.701 3.851 3.598 3.842 681,480 -0.03(-0.73%)
Aug 28, 2015 3.486 3.907 3.486 3.870 975,599 +0.36(+10.13%)
Aug 27, 2015 3.326 3.636 3.298 3.514 1,320,652 +0.22(+6.53%)
Aug 26, 2015 3.504 3.504 3.289 3.298 1,047,535 -0.27(-7.61%)
Aug 25, 2015 3.767 3.814 3.486 3.570 983,737 -0.15(-4.03%)
Aug 24, 2015 3.870 4.141 3.636 3.720 1,861,927 -0.37(-9.15%)
Aug 21, 2015 4.282 4.301 3.982 4.095 2,438,773 -0.14(-3.32%)
Aug 20, 2015 3.973 4.329 3.973 4.235 1,797,718 +0.37(+9.71%)
Aug 19, 2015 3.710 4.038 3.682 3.860 1,062,161 +0.36(+10.16%)
Aug 18, 2015 3.575 3.626 3.448 3.504 539,465 -0.09(-2.60%)
Aug 17, 2015 3.495 3.640 3.401 3.598 1,190,593 +0.21(+6.08%)
Aug 14, 2015 3.429 3.495 3.326 3.392 381,947 +0.02(+0.56%)
Aug 13, 2015 3.514 3.682 3.326 3.373 1,392,200 -0.30(-8.16%)
Aug 12, 2015 3.383 3.692 3.298 3.673 2,673,954 +0.42(+12.97%)
Aug 11, 2015 3.120 3.317 3.064 3.251 2,285,791 +0.24(+8.10%)
Aug 10, 2015 2.877 3.036 2.867 3.008 1,551,024 +0.14(+4.90%)
Aug 07, 2015 2.877 3.064 2.858 2.867 731,164 -0.07(-2.55%)
Aug 06, 2015 2.970 3.069 2.886 2.942 911,999 +0.05(+1.62%)
Aug 05, 2015 3.008 3.008 2.881 2.895 716,847 -0.05(-1.59%)
Aug 04, 2015 2.905 2.989 2.858 2.942 954,948 +0.08(+2.95%)
Aug 03, 2015 3.008 3.008 2.820 2.858 610,516 -0.19(-6.15%)
Jul 31, 2015 2.998 3.064 2.952 3.045 433,263 +0.12(+4.17%)
Jul 30, 2015 3.026 3.036 2.858 2.923 863,479 -0.14(-4.59%)
Jul 29, 2015 3.008 3.120 2.933 3.064 1,014,327 +0.06(+1.87%)
Jul 28, 2015 2.830 3.045 2.830 3.008 747,728 +0.18(+6.29%)
Jul 27, 2015 3.092 3.167 2.792 2.830 1,834,884 -0.28(-9.04%)
Jul 24, 2015 2.942 3.148 2.923 3.111 1,063,072 +0.22(+7.79%)
Jul 23, 2015 3.148 3.186 2.830 2.886 1,780,597 -0.26(-8.33%)
Jul 22, 2015 3.120 3.223 3.026 3.148 2,222,987 -0.05(-1.47%)
Jul 21, 2015 3.186 3.308 3.148 3.195 1,339,181 +0.05(+1.49%)
Jul 20, 2015 3.682 3.701 3.130 3.148 1,899,893 -0.70(-18.25%)
Jul 17, 2015 4.113 4.123 3.804 3.851 1,594,583 -0.28(-6.80%)
Jul 16, 2015 4.188 4.263 4.123 4.132 1,537,873 -0.08(-2.00%)
Jul 15, 2015 4.357 4.366 4.198 4.216 690,329 -0.19(-4.26%)
Jul 14, 2015 4.366 4.469 4.301 4.404 621,004 -0.01(-0.21%)
Jul 13, 2015 4.451 4.516 4.245 4.413 1,407,440 -0.12(-2.69%)
Jul 10, 2015 4.629 4.694 4.474 4.535 1,510,867 +0.06(+1.26%)
Jul 09, 2015 4.638 4.676 4.423 4.479 1,441,908 -0.09(-2.05%)
Jul 08, 2015 4.573 4.751 4.544 4.573 985,883 -0.07(-1.41%)
Jul 07, 2015 5.116 5.219 4.619 4.638 1,532,927 -0.53(-10.33%)
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.