Skip to main content

Alamos Gold Inc (NY: AGI )

15.81 +0.34 (+2.20%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.252 5.424 5.233 5.405 2,101,386 +0.17(+3.28%)
Nov 27, 2019 5.223 5.281 5.161 5.233 1,145,218 -0.02(-0.36%)
Nov 26, 2019 5.147 5.271 5.109 5.252 3,321,276 +0.11(+2.23%)
Nov 25, 2019 5.119 5.262 5.080 5.138 3,172,078 -0.01(-0.19%)
Nov 22, 2019 5.147 5.185 5.071 5.147 2,403,742 +0.01(+0.19%)
Nov 21, 2019 5.319 5.357 5.128 5.138 1,896,747 -0.19(-3.58%)
Nov 20, 2019 5.290 5.376 5.233 5.328 2,475,119 +0.05(+0.90%)
Nov 19, 2019 5.176 5.347 5.128 5.281 2,310,572 +0.10(+2.03%)
Nov 18, 2019 5.100 5.290 5.100 5.176 3,517,703 +0.06(+1.12%)
Nov 15, 2019 5.080 5.176 5.071 5.119 1,311,399 +0.00(+0.00%)
Nov 14, 2019 5.109 5.176 5.071 5.119 3,098,352 +0.07(+1.32%)
Nov 13, 2019 5.138 5.166 5.052 5.052 3,310,033 -0.03(-0.56%)
Nov 12, 2019 5.033 5.109 4.947 5.080 1,782,968 +0.06(+1.14%)
Nov 11, 2019 5.004 5.100 4.985 5.023 2,581,440 +0.00(+0.00%)
Nov 08, 2019 4.995 5.109 4.995 5.023 2,666,336 -0.05(-0.94%)
Nov 07, 2019 5.147 5.176 4.990 5.071 2,905,757 -0.10(-1.85%)
Nov 06, 2019 5.138 5.233 5.090 5.166 1,711,389 +0.07(+1.31%)
Nov 05, 2019 5.071 5.204 5.014 5.100 3,097,212 -0.06(-1.11%)
Nov 04, 2019 5.185 5.214 5.090 5.157 2,099,080 -0.04(-0.73%)
Nov 01, 2019 5.147 5.214 5.052 5.195 3,377,010 +0.01(+0.18%)
Oct 31, 2019 4.890 5.395 4.871 5.185 5,762,990 +0.35(+7.30%)
Oct 30, 2019 4.890 4.928 4.690 4.833 3,257,945 -0.04(-0.78%)
Oct 29, 2019 4.747 4.947 4.685 4.871 2,333,877 +0.10(+2.00%)
Oct 28, 2019 4.823 4.880 4.756 4.775 1,430,392 -0.10(-2.15%)
Oct 25, 2019 4.928 5.042 4.852 4.880 2,225,601 +0.05(+0.99%)
Oct 24, 2019 4.861 4.934 4.690 4.833 3,949,624 -0.03(-0.59%)
Oct 23, 2019 4.823 4.899 4.785 4.861 2,107,019 +0.09(+1.80%)
Oct 22, 2019 4.814 4.852 4.675 4.775 2,156,587 +0.00(+0.00%)
Oct 21, 2019 4.842 4.880 4.756 4.775 2,367,617 -0.06(-1.18%)
Oct 18, 2019 4.890 4.966 4.785 4.833 2,089,216 -0.08(-1.55%)
Oct 17, 2019 4.775 4.990 4.766 4.909 2,199,457 +0.11(+2.39%)
Oct 16, 2019 4.785 4.818 4.733 4.795 2,432,262 +0.05(+1.00%)
Oct 15, 2019 5.023 5.119 4.747 4.747 5,734,156 -0.34(-6.74%)
Oct 14, 2019 5.385 5.395 5.033 5.090 3,940,481 -0.33(-6.15%)
Oct 11, 2019 5.605 5.624 5.409 5.424 2,449,798 -0.26(-4.53%)
Oct 10, 2019 5.614 5.748 5.519 5.681 1,599,771 +0.05(+0.85%)
Oct 09, 2019 5.719 5.786 5.605 5.633 1,560,916 -0.09(-1.50%)
Oct 08, 2019 5.643 5.729 5.548 5.719 1,912,385 +0.15(+2.74%)
Oct 07, 2019 5.633 5.695 5.486 5.567 1,531,232 -0.11(-2.01%)
Oct 04, 2019 5.528 5.710 5.462 5.681 2,096,245 +0.16(+2.94%)
Oct 03, 2019 5.557 5.714 5.519 5.519 2,671,417 -0.05(-0.86%)
Oct 02, 2019 5.633 5.690 5.528 5.567 2,035,503 +0.02(+0.34%)
Oct 01, 2019 5.462 5.690 5.414 5.548 2,717,659 +0.02(+0.34%)
Sep 30, 2019 5.671 5.772 5.500 5.528 3,969,377 -0.30(-5.07%)
Sep 27, 2019 5.795 5.929 5.710 5.824 3,170,858 -0.12(-2.08%)
Sep 26, 2019 6.072 6.143 5.938 5.948 1,997,484 -0.11(-1.89%)
Sep 25, 2019 6.320 6.339 5.976 6.062 3,081,259 -0.33(-5.22%)
Sep 24, 2019 6.291 6.424 6.177 6.396 3,808,120 +0.06(+0.90%)
Sep 23, 2019 6.243 6.386 6.215 6.339 4,513,767 +0.12(+1.99%)
Sep 20, 2019 6.119 6.243 6.053 6.215 4,517,508 +0.10(+1.56%)
Sep 19, 2019 6.005 6.138 5.957 6.119 1,814,091 +0.17(+2.88%)
Sep 18, 2019 6.043 6.096 5.814 5.948 3,024,525 -0.10(-1.58%)
Sep 17, 2019 6.110 6.167 5.986 6.043 2,373,242 -0.01(-0.16%)
Sep 16, 2019 5.957 6.053 5.833 6.053 3,284,939 +0.20(+3.42%)
Sep 13, 2019 6.072 6.215 5.843 5.853 3,519,270 -0.19(-3.15%)
Sep 12, 2019 6.348 6.448 6.034 6.043 3,104,546 -0.11(-1.85%)
Sep 11, 2019 6.186 6.348 6.129 6.157 1,930,631 +0.00(+0.00%)
Sep 10, 2019 6.138 6.348 6.091 6.157 2,661,253 -0.01(-0.15%)
Sep 09, 2019 6.376 6.376 6.029 6.167 3,744,880 -0.16(-2.56%)
Sep 06, 2019 6.595 6.728 6.329 6.329 2,979,890 -0.27(-4.04%)
Sep 05, 2019 6.795 6.805 6.519 6.595 3,071,912 -0.30(-4.41%)
Sep 04, 2019 6.795 6.909 6.719 6.900 1,590,595 +0.08(+1.12%)
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.