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

Alamos Gold Inc (NY: AGI )

15.65 -0.03 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 29, 2016 2.916 3.189 2.916 3.048 2,201,370 +0.08(+2.53%)
Jan 28, 2016 2.916 3.057 2.888 2.972 1,446,817 +0.03(+0.96%)
Jan 27, 2016 2.690 2.972 2.671 2.944 1,607,815 +0.21(+7.56%)
Jan 26, 2016 2.511 2.794 2.511 2.737 1,449,240 +0.25(+10.23%)
Jan 25, 2016 2.323 2.493 2.314 2.483 698,722 +0.19(+8.20%)
Jan 22, 2016 2.276 2.323 2.210 2.295 1,392,461 +0.04(+1.67%)
Jan 21, 2016 2.182 2.295 2.135 2.258 1,113,996 +0.06(+2.56%)
Jan 20, 2016 2.286 2.323 2.154 2.201 2,377,605 -0.07(-2.90%)
Jan 19, 2016 2.389 2.394 2.201 2.267 2,175,237 -0.15(-6.23%)
Jan 15, 2016 2.747 2.417 2.417 2.417 1,633,575 -0.17(-6.55%)
Jan 14, 2016 2.831 2.869 2.568 2.587 2,151,295 -0.31(-10.71%)
Jan 13, 2016 2.869 2.982 2.860 2.897 850,886 +0.00(+0.00%)
Jan 12, 2016 2.944 3.010 2.822 2.897 1,874,119 -0.08(-2.84%)
Jan 11, 2016 3.245 3.283 2.972 2.982 1,350,630 -0.29(-8.91%)
Jan 08, 2016 3.367 3.424 3.123 3.273 1,563,704 -0.17(-4.92%)
Jan 07, 2016 3.433 3.527 3.311 3.443 1,924,974 +0.05(+1.38%)
Jan 06, 2016 3.330 3.415 3.273 3.396 733,774 +0.11(+3.44%)
Jan 05, 2016 3.236 3.311 3.236 3.283 449,677 +0.05(+1.45%)
Jan 04, 2016 3.161 3.377 3.142 3.236 813,608 +0.14(+4.56%)
Dec 31, 2015 3.085 3.095 3.095 3.095 359,331 +0.00(+0.00%)
Dec 30, 2015 3.029 3.104 3.001 3.095 314,030 -0.03(-0.90%)
Dec 29, 2015 3.198 3.236 3.123 3.123 602,043 -0.04(-1.19%)
Dec 28, 2015 3.273 3.302 3.151 3.161 371,895 -0.17(-5.08%)
Dec 24, 2015 3.339 3.330 3.330 3.330 336,474 +0.01(+0.28%)
Dec 23, 2015 3.151 3.330 3.142 3.320 680,434 +0.17(+5.37%)
Dec 22, 2015 3.085 3.179 3.085 3.151 665,685 +0.04(+1.21%)
Dec 21, 2015 3.161 3.179 3.104 3.114 767,123 +0.08(+2.48%)
Dec 18, 2015 3.066 3.123 3.001 3.038 5,084,559 +0.02(+0.62%)
Dec 17, 2015 2.982 3.066 2.860 3.019 1,473,320 -0.05(-1.53%)
Dec 16, 2015 3.010 3.085 2.897 3.066 1,624,830 +0.11(+3.82%)
Dec 15, 2015 3.029 3.057 2.944 2.954 923,842 -0.05(-1.57%)
Dec 14, 2015 3.226 3.236 2.991 3.001 1,302,029 -0.04(-1.24%)
Dec 11, 2015 2.963 3.142 2.939 3.038 1,046,047 +0.01(+0.31%)
Dec 10, 2015 2.954 3.085 2.935 3.029 911,516 +0.06(+1.90%)
Dec 09, 2015 3.038 3.085 2.944 2.972 761,548 +0.00(+0.00%)
Dec 08, 2015 3.085 3.142 2.925 2.972 996,143 -0.11(-3.66%)
Dec 07, 2015 3.198 3.273 3.048 3.085 1,184,540 -0.19(-5.75%)
Dec 04, 2015 3.179 3.330 3.142 3.273 1,438,371 +0.13(+4.19%)
Dec 03, 2015 2.888 3.151 2.869 3.142 882,937 +0.25(+8.79%)
Dec 02, 2015 2.860 2.907 2.812 2.888 618,074 -0.04(-1.29%)
Dec 01, 2015 2.860 2.963 2.812 2.925 738,113 +0.10(+3.67%)
Nov 30, 2015 2.812 2.869 2.794 2.822 1,228,285 +0.01(+0.33%)
Nov 27, 2015 2.737 2.822 2.719 2.812 284,792 +0.01(+0.34%)
Nov 25, 2015 2.737 2.803 2.803 2.803 472,127 +0.06(+2.05%)
Nov 24, 2015 2.718 2.775 2.653 2.747 905,004 +0.07(+2.46%)
Nov 23, 2015 2.765 2.794 2.681 2.681 809,782 -0.08(-3.06%)
Nov 20, 2015 2.972 2.982 2.700 2.765 1,574,167 -0.19(-6.37%)
Nov 19, 2015 2.850 3.001 2.803 2.954 1,412,763 +0.14(+5.02%)
Nov 18, 2015 2.747 2.822 2.718 2.812 1,617,069 +0.06(+2.05%)
Nov 17, 2015 2.850 2.869 2.737 2.756 1,161,864 -0.10(-3.62%)
Nov 16, 2015 2.907 2.963 2.836 2.860 890,952 -0.03(-0.98%)
Nov 13, 2015 2.803 2.925 2.756 2.888 700,256 +0.08(+2.68%)
Nov 12, 2015 3.019 3.048 2.728 2.812 2,705,066 -0.26(-8.56%)
Nov 11, 2015 3.189 3.226 3.019 3.076 1,153,478 -0.11(-3.54%)
Nov 10, 2015 3.217 3.283 3.132 3.189 1,076,290 -0.10(-3.14%)
Nov 09, 2015 3.179 3.302 3.151 3.292 1,428,549 +0.11(+3.55%)
Nov 06, 2015 3.255 3.320 3.114 3.179 1,363,360 -0.14(-4.25%)
Nov 05, 2015 3.433 3.471 3.311 3.320 1,980,294 -0.12(-3.55%)
Nov 04, 2015 3.612 3.621 3.367 3.443 897,905 -0.15(-4.19%)
Nov 03, 2015 3.527 3.650 3.480 3.593 843,822 +0.01(+0.26%)
Nov 02, 2015 3.621 3.659 3.462 3.584 953,592 -0.03(-0.78%)
Oct 30, 2015 3.753 3.800 3.612 3.612 1,097,315 -0.13(-3.52%)
Oct 29, 2015 4.026 4.045 3.744 3.744 1,217,453 -0.23(-5.69%)
Oct 28, 2015 4.139 4.270 3.885 3.969 1,281,018 -0.09(-2.31%)
Oct 27, 2015 4.026 4.082 3.951 4.064 687,082 +0.01(+0.23%)
Oct 26, 2015 4.045 4.176 4.035 4.054 699,280 -0.20(-4.64%)
Oct 23, 2015 4.064 4.298 4.007 4.251 1,381,920 +0.26(+6.59%)
Oct 22, 2015 4.101 4.223 3.988 3.988 549,547 -0.13(-3.19%)
Oct 21, 2015 4.218 4.232 4.035 4.120 1,098,548 -0.11(-2.66%)
Oct 20, 2015 3.951 4.289 3.932 4.232 1,391,592 +0.33(+8.41%)
Oct 19, 2015 4.129 4.167 3.866 3.904 1,641,706 -0.29(-6.94%)
Oct 16, 2015 4.411 4.467 4.176 4.195 911,868 -0.23(-5.30%)
Oct 15, 2015 4.505 4.570 4.298 4.430 1,405,549 -0.24(-5.22%)
Oct 14, 2015 4.458 4.767 4.411 4.674 2,112,932 +0.27(+6.18%)
Oct 13, 2015 4.420 4.495 4.345 4.401 826,921 -0.03(-0.64%)
Oct 12, 2015 4.570 4.580 4.317 4.430 931,961 -0.08(-1.67%)
Oct 09, 2015 4.298 4.505 4.251 4.505 2,116,704 +0.34(+8.11%)
Oct 08, 2015 4.045 4.345 4.007 4.167 1,961,924 +0.06(+1.37%)
Oct 07, 2015 4.110 4.186 3.913 4.110 1,677,112 +0.05(+1.15%)
Oct 06, 2015 3.895 4.176 3.848 4.064 1,583,926 +0.24(+6.39%)
Oct 05, 2015 3.604 3.852 3.594 3.820 1,442,584 +0.20(+5.44%)
Oct 02, 2015 3.519 3.655 3.463 3.622 1,000,027 +0.23(+6.63%)
Oct 01, 2015 3.463 3.547 3.346 3.397 599,448 -0.07(-1.90%)
Sep 30, 2015 3.294 3.491 3.294 3.463 725,766 +0.08(+2.50%)
Sep 29, 2015 3.482 3.547 3.332 3.378 1,006,332 -0.08(-2.44%)
Sep 28, 2015 3.613 3.660 3.407 3.463 990,642 -0.27(-7.29%)
Sep 25, 2015 3.782 3.848 3.716 3.735 970,255 -0.20(-5.01%)
Sep 24, 2015 3.782 3.988 3.726 3.932 1,622,329 +0.23(+6.35%)
Sep 23, 2015 3.810 3.829 3.651 3.698 811,674 -0.05(-1.25%)
Sep 22, 2015 3.904 3.942 3.698 3.744 1,188,787 -0.26(-6.56%)
Sep 21, 2015 4.458 4.486 3.988 4.007 1,926,555 -0.40(-9.15%)
Sep 18, 2015 4.383 4.430 4.120 4.411 8,522,084 +0.15(+3.52%)
Sep 17, 2015 4.073 4.289 3.866 4.261 2,018,431 +0.11(+2.72%)
Sep 16, 2015 4.054 4.167 3.988 4.148 1,439,044 +0.17(+4.25%)
Sep 15, 2015 4.026 4.054 3.942 3.979 868,413 -0.03(-0.70%)
Sep 14, 2015 3.942 4.336 3.942 4.007 2,044,963 +0.07(+1.67%)
Sep 11, 2015 4.035 4.148 3.782 3.942 2,103,673 -0.10(-2.55%)
Sep 10, 2015 4.092 4.120 3.998 4.045 1,084,216 +0.01(+0.23%)
Sep 09, 2015 4.120 4.157 4.007 4.035 1,176,170 -0.19(-4.44%)
Sep 08, 2015 4.101 4.242 3.951 4.223 1,125,908 +0.30(+7.66%)
Sep 04, 2015 4.035 3.923 3.923 3.923 2,514,321 -0.13(-3.24%)
Sep 03, 2015 4.054 4.317 4.054 4.054 1,123,301 -0.11(-2.70%)
Sep 02, 2015 4.167 4.308 4.054 4.167 1,388,205 +0.04(+0.91%)
Sep 01, 2015 3.885 4.213 3.801 4.129 2,401,338 +0.28(+7.32%)
Aug 31, 2015 3.707 3.857 3.604 3.848 680,411 -0.03(-0.73%)
Aug 28, 2015 3.491 3.913 3.491 3.876 974,069 +0.36(+10.13%)
Aug 27, 2015 3.332 3.641 3.303 3.519 1,318,581 +0.22(+6.53%)
Aug 26, 2015 3.510 3.510 3.294 3.303 1,045,892 -0.27(-7.61%)
Aug 25, 2015 3.773 3.820 3.491 3.576 982,194 -0.15(-4.03%)
Aug 24, 2015 3.876 4.148 3.641 3.726 1,859,007 -0.38(-9.15%)
Aug 21, 2015 4.289 4.308 3.988 4.101 2,434,948 -0.14(-3.32%)
Aug 20, 2015 3.979 4.336 3.979 4.242 1,794,899 +0.38(+9.71%)
Aug 19, 2015 3.716 4.045 3.688 3.866 1,060,495 +0.36(+10.16%)
Aug 18, 2015 3.580 3.632 3.454 3.510 538,619 -0.09(-2.60%)
Aug 17, 2015 3.500 3.646 3.407 3.604 1,188,725 +0.21(+6.08%)
Aug 14, 2015 3.435 3.500 3.332 3.397 381,348 +0.02(+0.56%)
Aug 13, 2015 3.519 3.688 3.332 3.378 1,390,017 -0.30(-8.16%)
Aug 12, 2015 3.388 3.698 3.303 3.679 2,669,761 +0.42(+12.97%)
Aug 11, 2015 3.125 3.322 3.069 3.256 2,282,206 +0.24(+8.10%)
Aug 10, 2015 2.881 3.041 2.872 3.012 1,548,591 +0.14(+4.90%)
Aug 07, 2015 2.881 3.069 2.862 2.872 730,017 -0.08(-2.55%)
Aug 06, 2015 2.975 3.073 2.890 2.947 910,568 +0.05(+1.62%)
Aug 05, 2015 3.012 3.012 2.886 2.900 715,722 -0.05(-1.59%)
Aug 04, 2015 2.909 2.994 2.862 2.947 953,450 +0.08(+2.95%)
Aug 03, 2015 3.012 3.012 2.825 2.862 609,558 -0.19(-6.15%)
Jul 31, 2015 3.003 3.069 2.956 3.050 432,583 +0.12(+4.17%)
Jul 30, 2015 3.031 3.041 2.862 2.928 862,124 -0.14(-4.59%)
Jul 29, 2015 3.012 3.125 2.937 3.069 1,012,737 +0.06(+1.87%)
Jul 28, 2015 2.834 3.050 2.834 3.012 746,556 +0.18(+6.29%)
Jul 27, 2015 3.097 3.172 2.797 2.834 1,832,006 -0.28(-9.04%)
Jul 24, 2015 2.947 3.153 2.928 3.116 1,061,404 +0.23(+7.79%)
Jul 23, 2015 3.153 3.191 2.834 2.890 1,777,804 -0.26(-8.33%)
Jul 22, 2015 3.125 3.228 3.031 3.153 2,219,500 -0.05(-1.47%)
Jul 21, 2015 3.191 3.313 3.153 3.200 1,337,080 +0.05(+1.49%)
Jul 20, 2015 3.688 3.707 3.134 3.153 1,896,913 -0.70(-18.25%)
Jul 17, 2015 4.120 4.129 3.810 3.857 1,592,082 -0.28(-6.80%)
Jul 16, 2015 4.195 4.270 4.129 4.139 1,535,461 -0.08(-2.00%)
Jul 15, 2015 4.364 4.373 4.204 4.223 689,246 -0.19(-4.26%)
Jul 14, 2015 4.373 4.476 4.308 4.411 620,030 -0.01(-0.21%)
Jul 13, 2015 4.458 4.523 4.251 4.420 1,405,232 -0.12(-2.69%)
Jul 10, 2015 4.636 4.702 4.481 4.542 1,508,498 +0.06(+1.26%)
Jul 09, 2015 4.645 4.683 4.430 4.486 1,439,647 -0.09(-2.05%)
Jul 08, 2015 4.580 4.758 4.552 4.580 984,337 -0.07(-1.41%)
Jul 07, 2015 5.124 5.227 4.627 4.645 1,530,523 -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.