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

Alamos Gold Inc (NY: AGI )

20.30 +0.10 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2015 3.709 3.860 3.606 3.850 679,986 -0.03(-0.73%)
Aug 28, 2015 3.493 3.916 3.493 3.878 973,460 +0.36(+10.13%)
Aug 27, 2015 3.334 3.644 3.305 3.521 1,317,756 +0.22(+6.53%)
Aug 26, 2015 3.512 3.512 3.296 3.305 1,045,237 -0.27(-7.61%)
Aug 25, 2015 3.775 3.822 3.493 3.578 981,580 -0.15(-4.03%)
Aug 24, 2015 3.878 4.151 3.644 3.728 1,857,844 -0.38(-9.15%)
Aug 21, 2015 4.291 4.310 3.991 4.104 2,433,425 -0.14(-3.32%)
Aug 20, 2015 3.982 4.338 3.982 4.245 1,793,776 +0.38(+9.71%)
Aug 19, 2015 3.719 4.047 3.690 3.869 1,059,832 +0.36(+10.16%)
Aug 18, 2015 3.582 3.634 3.456 3.512 538,282 -0.09(-2.60%)
Aug 17, 2015 3.503 3.648 3.409 3.606 1,187,982 +0.21(+6.08%)
Aug 14, 2015 3.437 3.503 3.334 3.399 381,110 +0.02(+0.56%)
Aug 13, 2015 3.521 3.690 3.334 3.381 1,389,147 -0.30(-8.16%)
Aug 12, 2015 3.390 3.700 3.305 3.681 2,668,090 +0.42(+12.97%)
Aug 11, 2015 3.127 3.324 3.071 3.259 2,280,778 +0.24(+8.10%)
Aug 10, 2015 2.883 3.043 2.873 3.014 1,547,622 +0.14(+4.90%)
Aug 07, 2015 2.883 3.071 2.864 2.873 729,560 -0.08(-2.55%)
Aug 06, 2015 2.977 3.075 2.892 2.949 909,999 +0.05(+1.62%)
Aug 05, 2015 3.014 3.014 2.888 2.902 715,275 -0.05(-1.59%)
Aug 04, 2015 2.911 2.996 2.864 2.949 952,854 +0.08(+2.95%)
Aug 03, 2015 3.014 3.014 2.827 2.864 609,177 -0.19(-6.15%)
Jul 31, 2015 3.005 3.071 2.958 3.052 432,312 +0.12(+4.17%)
Jul 30, 2015 3.033 3.043 2.864 2.930 861,585 -0.14(-4.59%)
Jul 29, 2015 3.014 3.127 2.939 3.071 1,012,103 +0.06(+1.87%)
Jul 28, 2015 2.836 3.052 2.836 3.014 746,089 +0.18(+6.29%)
Jul 27, 2015 3.099 3.174 2.798 2.836 1,830,860 -0.28(-9.04%)
Jul 24, 2015 2.949 3.155 2.930 3.118 1,060,740 +0.23(+7.79%)
Jul 23, 2015 3.155 3.193 2.836 2.892 1,776,692 -0.26(-8.33%)
Jul 22, 2015 3.127 3.230 3.033 3.155 2,218,112 -0.05(-1.47%)
Jul 21, 2015 3.193 3.315 3.155 3.202 1,336,244 +0.05(+1.49%)
Jul 20, 2015 3.690 3.709 3.136 3.155 1,895,727 -0.70(-18.25%)
Jul 17, 2015 4.122 4.132 3.813 3.860 1,591,086 -0.28(-6.80%)
Jul 16, 2015 4.198 4.273 4.132 4.141 1,534,500 -0.08(-2.00%)
Jul 15, 2015 4.367 4.376 4.207 4.226 688,815 -0.19(-4.26%)
Jul 14, 2015 4.376 4.479 4.310 4.414 619,642 -0.01(-0.21%)
Jul 13, 2015 4.460 4.526 4.254 4.423 1,404,353 -0.12(-2.69%)
Jul 10, 2015 4.639 4.705 4.484 4.545 1,507,554 +0.06(+1.26%)
Jul 09, 2015 4.648 4.686 4.432 4.489 1,438,746 -0.09(-2.05%)
Jul 08, 2015 4.583 4.761 4.554 4.583 983,721 -0.07(-1.41%)
Jul 07, 2015 5.127 5.231 4.630 4.648 1,529,566 -0.54(-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.