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

Alamos Gold Inc (TSX: AGI )

22.79 -0.21 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2018 7.440 7.440 7.240 7.370 1,374,428 +0.00(+0.00%)
Jan 30, 2018 7.550 7.590 7.330 7.370 708,993 -0.14(-1.86%)
Jan 29, 2018 7.850 7.870 7.500 7.510 806,444 -0.35(-4.45%)
Jan 26, 2018 7.790 7.950 7.780 7.860 802,592 +0.23(+3.01%)
Jan 25, 2018 7.910 7.910 7.600 7.630 875,622 -0.26(-3.30%)
Jan 24, 2018 7.950 8.000 7.760 7.890 1,096,915 +0.12(+1.54%)
Jan 23, 2018 7.550 7.790 7.530 7.770 943,935 +0.15(+1.97%)
Jan 22, 2018 7.600 7.660 7.500 7.620 496,559 +0.04(+0.53%)
Jan 19, 2018 7.570 7.600 7.520 7.580 490,640 +0.06(+0.80%)
Jan 18, 2018 7.700 7.700 7.490 7.520 769,516 -0.16(-2.08%)
Jan 17, 2018 7.650 7.800 7.600 7.680 1,258,870 +0.01(+0.13%)
Jan 16, 2018 7.660 7.735 7.450 7.670 982,340 -0.11(-1.41%)
Jan 15, 2018 7.670 7.795 7.660 7.780 428,293 +0.15(+1.97%)
Jan 12, 2018 7.440 7.670 7.440 7.630 1,507,878 +0.24(+3.25%)
Jan 11, 2018 7.910 7.910 7.320 7.390 2,458,567 -0.55(-6.93%)
Jan 10, 2018 8.030 7.800 7.940 1,020,701 +0.14(+1.79%)
Jan 09, 2018 8.090 8.140 7.800 7.800 1,114,718 -0.38(-4.65%)
Jan 08, 2018 8.350 8.400 8.130 8.180 1,031,484 -0.19(-2.27%)
Jan 05, 2018 8.390 8.390 8.250 8.370 392,619 -0.08(-0.95%)
Jan 04, 2018 8.420 8.470 8.310 8.450 578,705 +0.02(+0.24%)
Jan 03, 2018 8.360 8.450 8.160 8.430 953,050 +0.10(+1.20%)
Jan 02, 2018 8.230 8.410 8.200 8.330 910,782 +0.14(+1.71%)
Dec 29, 2017 8.190 8.190 8.190 0 +0.01(+0.12%)
Dec 28, 2017 8.260 8.330 8.140 8.180 303,140 -0.05(-0.61%)
Dec 27, 2017 8.360 8.400 8.160 8.230 576,004 -0.20(-2.37%)
Dec 22, 2017 8.250 8.460 8.200 8.430 627,321 +0.21(+2.55%)
Dec 21, 2017 8.130 8.230 8.020 8.220 449,547 +0.09(+1.11%)
Dec 20, 2017 7.950 8.180 7.880 8.130 638,773 +0.20(+2.52%)
Dec 19, 2017 7.900 7.950 7.840 7.930 733,061 +0.03(+0.38%)
Dec 18, 2017 7.860 7.970 7.810 7.900 936,548 +0.06(+0.77%)
Dec 15, 2017 7.870 7.930 7.640 7.840 5,834,395 +0.01(+0.13%)
Dec 14, 2017 8.120 8.130 7.810 7.830 1,088,642 -0.34(-4.16%)
Dec 13, 2017 7.920 8.300 7.890 8.170 1,086,497 +0.24(+3.03%)
Dec 12, 2017 7.770 7.950 7.710 7.930 1,260,004 +0.10(+1.28%)
Dec 11, 2017 8.150 8.230 7.790 7.830 1,633,470 -0.28(-3.45%)
Dec 08, 2017 7.890 8.160 7.890 8.110 545,215 +0.24(+3.05%)
Dec 07, 2017 7.700 7.930 7.690 7.870 779,957 +0.05(+0.64%)
Dec 06, 2017 7.640 7.890 7.600 7.820 890,085 +0.11(+1.43%)
Dec 05, 2017 7.700 7.830 7.530 7.710 1,024,264 -0.07(-0.90%)
Dec 04, 2017 7.970 7.970 7.760 7.780 788,117 -0.25(-3.11%)
Dec 01, 2017 8.100 8.170 8.030 8.030 1,423,301 -0.17(-2.07%)
Nov 30, 2017 8.050 8.200 8.005 8.200 1,134,233 +0.13(+1.61%)
Nov 29, 2017 8.250 8.290 8.030 8.070 1,068,474 -0.28(-3.35%)
Nov 28, 2017 8.470 8.490 8.320 8.350 431,729 -0.11(-1.30%)
Nov 27, 2017 8.590 8.690 8.425 8.460 408,618 -0.09(-1.05%)
Nov 24, 2017 8.860 8.870 8.420 8.550 1,578,743 -0.31(-3.50%)
Nov 23, 2017 8.750 8.910 8.750 8.860 260,233 -0.02(-0.23%)
Nov 22, 2017 8.750 8.940 8.700 8.880 3,286,804 +0.18(+2.07%)
Nov 21, 2017 8.220 8.820 8.220 8.700 2,961,866 +0.50(+6.10%)
Nov 20, 2017 8.110 8.210 8.070 8.200 786,253 +0.05(+0.61%)
Nov 17, 2017 7.930 8.290 7.930 8.150 1,268,085 +0.26(+3.30%)
Nov 16, 2017 7.870 7.920 7.790 7.890 617,264 +0.00(+0.00%)
Nov 15, 2017 7.960 7.970 7.860 7.890 572,251 -0.01(-0.13%)
Nov 14, 2017 7.860 8.020 7.840 7.900 403,965 +0.00(+0.00%)
Nov 13, 2017 7.940 8.010 7.860 7.900 540,624 -0.03(-0.38%)
Nov 10, 2017 8.000 8.070 7.900 7.930 457,491 -0.08(-1.00%)
Nov 09, 2017 8.120 8.120 7.960 8.010 514,794 -0.02(-0.25%)
Nov 08, 2017 8.030 8.140 7.950 8.030 747,996 +0.07(+0.88%)
Nov 07, 2017 8.110 8.150 7.870 7.960 877,551 -0.17(-2.09%)
Nov 06, 2017 8.160 8.205 8.040 8.130 432,802 -0.01(-0.12%)
Nov 03, 2017 8.240 8.240 8.040 8.140 650,759 -0.09(-1.09%)
Nov 02, 2017 8.190 8.430 8.070 8.230 1,164,056 +0.19(+2.36%)
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.