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

Alamos Gold Inc (NY: AGI )

20.82 +0.52 (+2.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2015 3.295 3.493 3.295 3.464 725,464 +0.08(+2.50%)
Sep 29, 2015 3.483 3.549 3.333 3.380 1,005,913 -0.08(-2.44%)
Sep 28, 2015 3.615 3.662 3.408 3.464 990,229 -0.27(-7.29%)
Sep 25, 2015 3.784 3.849 3.718 3.737 969,851 -0.20(-5.01%)
Sep 24, 2015 3.784 3.990 3.727 3.934 1,621,653 +0.23(+6.35%)
Sep 23, 2015 3.812 3.831 3.652 3.699 811,336 -0.05(-1.25%)
Sep 22, 2015 3.906 3.943 3.699 3.746 1,188,292 -0.26(-6.56%)
Sep 21, 2015 4.460 4.488 3.990 4.009 1,925,753 -0.40(-9.15%)
Sep 18, 2015 4.384 4.431 4.122 4.413 8,518,535 +0.15(+3.52%)
Sep 17, 2015 4.075 4.291 3.868 4.262 2,017,591 +0.11(+2.71%)
Sep 16, 2015 4.056 4.169 3.990 4.150 1,438,445 +0.17(+4.25%)
Sep 15, 2015 4.028 4.056 3.943 3.981 868,052 -0.03(-0.70%)
Sep 14, 2015 3.943 4.338 3.943 4.009 2,044,111 +0.07(+1.67%)
Sep 11, 2015 4.037 4.150 3.784 3.943 2,102,797 -0.10(-2.55%)
Sep 10, 2015 4.093 4.122 4.000 4.046 1,083,765 +0.01(+0.23%)
Sep 09, 2015 4.122 4.159 4.009 4.037 1,175,680 -0.19(-4.44%)
Sep 08, 2015 4.103 4.244 3.953 4.225 1,125,439 +0.30(+7.66%)
Sep 04, 2015 4.037 3.924 3.924 3.924 2,513,274 -0.13(-3.24%)
Sep 03, 2015 4.056 4.319 4.056 4.056 1,122,834 -0.11(-2.70%)
Sep 02, 2015 4.169 4.309 4.056 4.169 1,387,627 +0.04(+0.91%)
Sep 01, 2015 3.887 4.215 3.802 4.131 2,400,338 +0.28(+7.32%)
Aug 31, 2015 3.708 3.859 3.605 3.849 680,128 -0.03(-0.73%)
Aug 28, 2015 3.493 3.915 3.493 3.877 973,663 +0.36(+10.13%)
Aug 27, 2015 3.333 3.643 3.305 3.521 1,318,032 +0.22(+6.53%)
Aug 26, 2015 3.511 3.511 3.295 3.305 1,045,456 -0.27(-7.61%)
Aug 25, 2015 3.774 3.821 3.493 3.577 981,785 -0.15(-4.03%)
Aug 24, 2015 3.877 4.150 3.643 3.727 1,858,233 -0.38(-9.15%)
Aug 21, 2015 4.291 4.309 3.990 4.103 2,433,934 -0.14(-3.32%)
Aug 20, 2015 3.981 4.338 3.981 4.244 1,794,151 +0.38(+9.71%)
Aug 19, 2015 3.718 4.046 3.690 3.868 1,060,054 +0.36(+10.16%)
Aug 18, 2015 3.582 3.633 3.455 3.511 538,395 -0.09(-2.60%)
Aug 17, 2015 3.502 3.647 3.408 3.605 1,188,230 +0.21(+6.08%)
Aug 14, 2015 3.436 3.502 3.333 3.399 381,189 +0.02(+0.56%)
Aug 13, 2015 3.521 3.690 3.333 3.380 1,389,438 -0.30(-8.16%)
Aug 12, 2015 3.389 3.699 3.305 3.680 2,668,649 +0.42(+12.97%)
Aug 11, 2015 3.126 3.324 3.070 3.258 2,281,256 +0.24(+8.10%)
Aug 10, 2015 2.882 3.042 2.873 3.014 1,547,946 +0.14(+4.90%)
Aug 07, 2015 2.882 3.070 2.864 2.873 729,713 -0.08(-2.55%)
Aug 06, 2015 2.976 3.075 2.892 2.948 910,189 +0.05(+1.62%)
Aug 05, 2015 3.014 3.014 2.887 2.901 715,424 -0.05(-1.59%)
Aug 04, 2015 2.910 2.995 2.864 2.948 953,053 +0.08(+2.95%)
Aug 03, 2015 3.014 3.014 2.826 2.864 609,305 -0.19(-6.15%)
Jul 31, 2015 3.004 3.070 2.957 3.051 432,403 +0.12(+4.17%)
Jul 30, 2015 3.033 3.042 2.864 2.929 861,765 -0.14(-4.59%)
Jul 29, 2015 3.014 3.126 2.939 3.070 1,012,315 +0.06(+1.87%)
Jul 28, 2015 2.835 3.051 2.835 3.014 746,245 +0.18(+6.29%)
Jul 27, 2015 3.098 3.173 2.798 2.835 1,831,243 -0.28(-9.04%)
Jul 24, 2015 2.948 3.155 2.929 3.117 1,060,962 +0.23(+7.79%)
Jul 23, 2015 3.155 3.192 2.835 2.892 1,777,064 -0.26(-8.33%)
Jul 22, 2015 3.126 3.230 3.033 3.155 2,218,576 -0.05(-1.47%)
Jul 21, 2015 3.192 3.314 3.155 3.201 1,336,524 +0.05(+1.49%)
Jul 20, 2015 3.690 3.708 3.136 3.155 1,896,124 -0.70(-18.25%)
Jul 17, 2015 4.122 4.131 3.812 3.859 1,591,419 -0.28(-6.80%)
Jul 16, 2015 4.197 4.272 4.131 4.140 1,534,822 -0.08(-2.00%)
Jul 15, 2015 4.366 4.375 4.206 4.225 688,959 -0.19(-4.26%)
Jul 14, 2015 4.375 4.478 4.309 4.413 619,772 -0.01(-0.21%)
Jul 13, 2015 4.460 4.525 4.253 4.422 1,404,647 -0.12(-2.69%)
Jul 10, 2015 4.638 4.704 4.483 4.544 1,507,870 +0.06(+1.26%)
Jul 09, 2015 4.647 4.685 4.431 4.488 1,439,048 -0.09(-2.05%)
Jul 08, 2015 4.582 4.760 4.553 4.582 983,927 -0.07(-1.41%)
Jul 07, 2015 5.126 5.229 4.629 4.647 1,529,886 -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.