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

Alamos Gold Inc (TSX: AGI )

21.42 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2021 9.540 10.05 9.490 9.820 1,018,089 +0.31(+3.26%)
Mar 30, 2021 9.720 9.760 9.410 9.510 814,424 -0.47(-4.71%)
Mar 29, 2021 9.900 9.990 9.590 9.980 802,341 +0.03(+0.30%)
Mar 26, 2021 9.710 10.00 9.630 9.950 873,907 +0.19(+1.95%)
Mar 25, 2021 9.730 9.830 9.570 9.760 767,139 -0.03(-0.31%)
Mar 24, 2021 10.07 10.08 9.750 9.790 433,392 -0.23(-2.30%)
Mar 23, 2021 10.24 10.31 9.970 10.02 809,807 -0.29(-2.81%)
Mar 22, 2021 10.28 10.48 10.27 10.31 759,479 -0.04(-0.39%)
Mar 19, 2021 10.18 10.38 10.08 10.35 1,048,517 +0.22(+2.17%)
Mar 18, 2021 10.09 10.24 10.00 10.13 715,942 -0.08(-0.78%)
Mar 17, 2021 9.800 10.30 9.760 10.21 635,727 +0.34(+3.44%)
Mar 16, 2021 10.01 10.01 9.810 9.870 421,952 -0.15(-1.50%)
Mar 15, 2021 10.10 10.27 9.860 10.02 773,133 +0.00(+0.00%)
Mar 12, 2021 9.750 10.11 9.630 10.02 447,378 +0.06(+0.60%)
Mar 11, 2021 9.990 10.16 9.780 9.960 699,772 +0.05(+0.50%)
Mar 10, 2021 9.860 10.02 9.660 9.910 997,454 +0.09(+0.92%)
Mar 09, 2021 9.970 10.20 9.780 9.820 702,472 +0.18(+1.87%)
Mar 08, 2021 9.730 9.810 9.470 9.640 770,301 -0.10(-1.03%)
Mar 05, 2021 9.500 9.740 9.420 9.740 1,108,912 +0.17(+1.78%)
Mar 04, 2021 9.210 9.790 9.170 9.570 1,362,198 +0.34(+3.68%)
Mar 03, 2021 9.280 9.330 8.890 9.230 1,079,492 -0.28(-2.94%)
Mar 02, 2021 9.100 9.590 8.990 9.510 1,469,430 +0.43(+4.74%)
Mar 01, 2021 9.180 9.320 8.920 9.080 1,075,531 +0.06(+0.67%)
Feb 26, 2021 9.470 9.610 8.980 9.020 1,874,608 -0.54(-5.65%)
Feb 25, 2021 9.650 10.23 9.440 9.560 1,500,484 -0.17(-1.75%)
Feb 24, 2021 9.390 9.790 9.300 9.730 702,294 +0.26(+2.75%)
Feb 23, 2021 9.650 9.690 9.330 9.470 589,838 -0.34(-3.47%)
Feb 22, 2021 9.460 9.820 9.400 9.810 2,132,661 +0.47(+5.03%)
Feb 19, 2021 9.790 9.790 9.290 9.340 946,800 -0.35(-3.61%)
Feb 18, 2021 10.04 10.13 9.690 9.690 640,784 -0.32(-3.20%)
Feb 17, 2021 10.16 10.24 9.970 10.01 622,748 -0.22(-2.15%)
Feb 16, 2021 10.18 10.50 10.05 10.23 751,456 -0.13(-1.25%)
Feb 12, 2021 10.36 10.36 10.36 0 +0.09(+0.88%)
Feb 11, 2021 10.48 10.64 10.23 10.27 469,228 -0.19(-1.82%)
Feb 10, 2021 10.33 10.51 10.22 10.46 452,853 +0.17(+1.65%)
Feb 09, 2021 10.44 10.48 10.22 10.29 462,495 -0.03(-0.29%)
Feb 08, 2021 10.39 10.50 10.27 10.32 715,053 +0.11(+1.08%)
Feb 05, 2021 10.22 10.30 10.08 10.21 660,632 +0.07(+0.69%)
Feb 04, 2021 10.16 10.21 9.790 10.14 1,645,743 -0.21(-2.03%)
Feb 03, 2021 10.18 10.48 10.13 10.35 471,462 +0.22(+2.17%)
Feb 02, 2021 10.25 10.28 9.960 10.13 750,694 -0.34(-3.25%)
Feb 01, 2021 10.63 10.63 10.15 10.47 964,231 +0.21(+2.05%)
Jan 29, 2021 10.73 10.74 10.15 10.26 735,662 -0.03(-0.29%)
Jan 28, 2021 10.38 10.88 10.05 10.29 894,922 +0.18(+1.78%)
Jan 27, 2021 10.08 10.41 9.820 10.11 1,170,807 -0.06(-0.59%)
Jan 26, 2021 10.05 10.39 10.01 10.17 510,170 +0.09(+0.89%)
Jan 25, 2021 10.24 10.26 9.900 10.08 343,153 -0.04(-0.40%)
Jan 22, 2021 10.00 10.26 9.870 10.12 474,264 -0.08(-0.78%)
Jan 21, 2021 10.39 10.39 10.03 10.20 919,197 -0.19(-1.83%)
Jan 20, 2021 10.28 10.45 10.10 10.39 705,194 +0.29(+2.87%)
Jan 19, 2021 10.26 10.29 10.01 10.10 526,317 -0.01(-0.10%)
Jan 18, 2021 10.03 10.20 10.02 10.11 292,147 +0.02(+0.20%)
Jan 15, 2021 10.49 10.50 10.04 10.09 630,791 -0.36(-3.44%)
Jan 14, 2021 10.56 10.62 10.35 10.45 662,440 -0.11(-1.04%)
Jan 13, 2021 10.71 10.85 10.56 10.56 553,316 -0.14(-1.31%)
Jan 12, 2021 10.80 10.83 10.51 10.70 801,841 -0.13(-1.20%)
Jan 11, 2021 11.12 11.24 10.81 10.83 872,328 -0.49(-4.33%)
Jan 08, 2021 11.68 11.70 11.11 11.32 1,058,437 -0.66(-5.51%)
Jan 07, 2021 12.14 12.28 11.76 11.98 649,214 -0.21(-1.72%)
Jan 06, 2021 11.95 12.20 11.73 12.19 748,843 +0.11(+0.91%)
Jan 05, 2021 12.63 12.63 11.94 12.08 878,003 -0.26(-2.11%)
Jan 04, 2021 11.66 12.41 11.59 12.34 1,103,910 +1.22(+10.97%)
Dec 31, 2020 11.12 11.12 11.12 0 -0.36(-3.14%)
Dec 30, 2020 11.13 11.49 11.11 11.48 439,246 +0.40(+3.61%)
Dec 29, 2020 11.21 11.25 11.01 11.08 646,188 -0.20(-1.77%)
Dec 24, 2020 11.28 11.28 11.28 0 +0.01(+0.09%)
Dec 23, 2020 11.41 11.48 11.10 11.27 870,400 -0.03(-0.27%)
Dec 22, 2020 11.84 11.97 11.23 11.30 1,119,829 -0.52(-4.40%)
Dec 21, 2020 11.95 12.14 11.72 11.82 834,478 -0.11(-0.92%)
Dec 18, 2020 12.50 12.50 11.82 11.93 3,427,167 -0.57(-4.56%)
Dec 17, 2020 12.07 12.52 12.07 12.50 1,551,608 +0.62(+5.22%)
Dec 16, 2020 11.81 11.92 11.54 11.88 733,441 +0.17(+1.45%)
Dec 15, 2020 11.52 11.84 11.50 11.71 957,306 +0.47(+4.18%)
Dec 14, 2020 11.33 11.69 11.23 11.24 725,122 -0.19(-1.66%)
Dec 11, 2020 11.61 11.67 11.35 11.43 647,593 -0.15(-1.30%)
Dec 10, 2020 11.72 12.02 11.44 11.58 931,655 -0.06(-0.52%)
Dec 09, 2020 11.72 11.77 11.44 11.64 644,328 -0.20(-1.69%)
Dec 08, 2020 11.97 12.02 11.79 11.84 591,810 -0.04(-0.34%)
Dec 07, 2020 11.17 12.06 11.16 11.88 1,162,688 +0.73(+6.55%)
Dec 04, 2020 11.20 11.32 11.00 11.15 646,072 -0.05(-0.45%)
Dec 03, 2020 11.28 11.30 10.95 11.20 776,170 +0.01(+0.09%)
Dec 02, 2020 11.18 11.22 11.01 11.19 749,919 -0.03(-0.27%)
Dec 01, 2020 11.16 11.33 10.95 11.22 1,387,122 +0.47(+4.37%)
Nov 30, 2020 10.65 10.76 10.35 10.75 808,911 +0.04(+0.37%)
Nov 27, 2020 10.34 10.72 10.32 10.71 518,418 -0.03(-0.28%)
Nov 26, 2020 10.61 10.74 10.55 10.74 265,957 +0.20(+1.90%)
Nov 25, 2020 10.28 10.61 10.28 10.54 1,149,542 +0.42(+4.15%)
Nov 24, 2020 10.44 10.65 10.11 10.12 1,517,621 -0.64(-5.95%)
Nov 23, 2020 11.24 11.29 10.74 10.76 1,644,597 -0.61(-5.36%)
Nov 20, 2020 11.46 11.66 11.31 11.37 551,235 +0.08(+0.71%)
Nov 19, 2020 11.26 11.44 11.20 11.29 730,421 -0.08(-0.70%)
Nov 18, 2020 11.58 11.61 11.35 11.37 723,408 -0.24(-2.07%)
Nov 17, 2020 11.72 11.76 11.48 11.61 752,201 -0.17(-1.44%)
Nov 16, 2020 11.69 11.95 11.52 11.78 740,150 -0.02(-0.17%)
Nov 13, 2020 12.04 12.05 11.79 11.80 564,920 +0.03(+0.25%)
Nov 12, 2020 11.83 11.98 11.74 11.77 782,291 +0.20(+1.73%)
Nov 11, 2020 11.68 11.87 11.53 11.57 650,465 -0.22(-1.87%)
Nov 10, 2020 12.29 12.29 11.76 11.79 1,449,088 -0.33(-2.72%)
Nov 09, 2020 11.99 12.16 11.46 12.12 2,276,163 -0.94(-7.20%)
Nov 06, 2020 13.24 13.34 12.83 13.06 830,091 -0.02(-0.15%)
Nov 05, 2020 12.51 13.15 12.37 13.08 1,566,933 +1.02(+8.46%)
Nov 04, 2020 12.32 12.43 11.92 12.06 848,242 -0.28(-2.27%)
Nov 03, 2020 12.60 12.60 12.19 12.34 643,072 -0.17(-1.36%)
Nov 02, 2020 12.33 12.53 12.03 12.51 901,344 +0.34(+2.79%)
Oct 30, 2020 12.30 12.35 11.85 12.17 1,174,412 +0.01(+0.08%)
Oct 29, 2020 11.14 12.27 11.11 12.16 2,072,487 +1.35(+12.49%)
Oct 28, 2020 11.41 11.48 10.77 10.81 1,004,226 -0.84(-7.21%)
Oct 27, 2020 11.41 11.68 11.38 11.65 638,647 +0.27(+2.37%)
Oct 26, 2020 11.00 11.50 11.00 11.38 873,781 +0.33(+2.99%)
Oct 23, 2020 11.16 11.16 10.94 11.05 561,858 -0.11(-0.99%)
Oct 22, 2020 11.00 11.16 10.82 11.16 637,331 -0.07(-0.62%)
Oct 21, 2020 11.11 11.38 11.06 11.23 502,126 +0.28(+2.56%)
Oct 20, 2020 10.99 11.07 10.76 10.95 827,624 +0.00(+0.00%)
Oct 19, 2020 11.37 11.42 10.94 10.95 593,468 -0.30(-2.67%)
Oct 16, 2020 11.73 11.78 11.21 11.25 963,808 -0.45(-3.85%)
Oct 15, 2020 11.76 11.93 11.68 11.70 696,333 -0.20(-1.68%)
Oct 14, 2020 12.11 12.14 11.83 11.90 1,931,437 -0.05(-0.42%)
Oct 13, 2020 12.20 12.20 11.69 11.95 978,708 -0.21(-1.73%)
Oct 09, 2020 12.16 12.16 12.16 0 +0.55(+4.74%)
Oct 08, 2020 11.63 11.76 11.47 11.61 536,799 +0.02(+0.17%)
Oct 07, 2020 11.64 11.72 11.48 11.59 1,259,591 +0.10(+0.87%)
Oct 06, 2020 11.91 12.05 11.46 11.49 786,493 -0.39(-3.28%)
Oct 05, 2020 11.72 11.99 11.69 11.88 591,483 +0.20(+1.71%)
Oct 02, 2020 11.78 11.90 11.60 11.68 470,836 -0.15(-1.27%)
Oct 01, 2020 11.80 12.02 11.75 11.83 1,146,184 +0.10(+0.85%)
Sep 30, 2020 11.75 11.92 11.62 11.73 974,670 -0.10(-0.85%)
Sep 29, 2020 11.92 12.04 11.80 11.83 1,540,390 +0.00(+0.00%)
Sep 28, 2020 11.94 12.06 11.69 11.83 587,247 +0.11(+0.94%)
Sep 25, 2020 11.69 11.83 11.48 11.72 699,079 -0.08(-0.68%)
Sep 24, 2020 11.33 11.89 11.18 11.80 926,874 +0.32(+2.79%)
Sep 23, 2020 12.11 12.25 11.40 11.48 1,387,209 -0.91(-7.34%)
Sep 22, 2020 12.31 12.39 12.12 12.39 680,440 +0.18(+1.47%)
Sep 21, 2020 12.16 12.35 11.90 12.21 1,297,617 -0.23(-1.85%)
Sep 18, 2020 12.86 12.98 12.44 12.44 2,176,182 -0.25(-1.97%)
Sep 17, 2020 12.70 12.90 12.51 12.69 1,129,018 -0.24(-1.86%)
Sep 16, 2020 13.39 13.39 12.88 12.93 1,764,983 -0.33(-2.49%)
Sep 15, 2020 13.53 13.59 13.17 13.26 720,868 -0.12(-0.90%)
Sep 14, 2020 12.98 13.40 12.95 13.38 1,016,341 +0.58(+4.53%)
Sep 11, 2020 13.26 13.38 12.77 12.80 760,829 -0.42(-3.18%)
Sep 10, 2020 13.44 13.52 13.12 13.22 686,260 -0.12(-0.90%)
Sep 09, 2020 13.16 13.42 13.03 13.34 2,317,570 +0.36(+2.77%)
Sep 08, 2020 12.79 13.31 12.73 12.98 1,062,229 -0.12(-0.92%)
Sep 04, 2020 13.10 13.10 13.10 0 -0.15(-1.13%)
Sep 03, 2020 13.04 13.29 12.82 13.25 542,050 +0.07(+0.53%)
Sep 02, 2020 13.15 13.24 12.71 13.18 741,660 -0.11(-0.83%)
Sep 01, 2020 14.01 14.03 13.14 13.29 934,149 -0.36(-2.64%)
Aug 31, 2020 13.55 13.87 13.45 13.65 945,969 +0.20(+1.49%)
Aug 28, 2020 13.21 13.58 13.07 13.45 1,313,495 +0.50(+3.86%)
Aug 27, 2020 13.60 13.63 12.82 12.95 1,184,916 -0.48(-3.57%)
Aug 26, 2020 12.90 13.43 12.89 13.43 966,982 +0.42(+3.23%)
Aug 25, 2020 13.06 13.13 12.62 13.01 798,349 -0.12(-0.91%)
Aug 24, 2020 13.46 13.46 13.04 13.13 655,940 -0.14(-1.06%)
Aug 21, 2020 13.49 13.58 13.19 13.27 630,306 -0.43(-3.14%)
Aug 20, 2020 13.73 13.89 13.45 13.70 760,963 -0.01(-0.07%)
Aug 19, 2020 13.87 14.02 13.63 13.71 803,924 -0.29(-2.07%)
Aug 18, 2020 14.41 14.44 13.76 14.00 801,395 -0.17(-1.20%)
Aug 17, 2020 13.95 14.18 13.74 14.17 1,344,616 +0.87(+6.54%)
Aug 14, 2020 13.11 13.30 12.98 13.30 671,689 +0.21(+1.60%)
Aug 13, 2020 12.88 13.22 12.72 13.09 925,757 +0.46(+3.64%)
Aug 12, 2020 12.90 12.96 12.59 12.63 1,367,969 -0.05(-0.39%)
Aug 11, 2020 12.70 13.17 12.52 12.68 1,381,269 -0.83(-6.14%)
Aug 10, 2020 13.89 14.03 13.47 13.51 587,233 -0.18(-1.31%)
Aug 07, 2020 13.71 13.91 13.47 13.69 865,300 -0.28(-2.00%)
Aug 06, 2020 14.46 14.49 13.72 13.97 1,035,888 -0.22(-1.55%)
Aug 05, 2020 14.79 14.87 14.18 14.19 1,653,333 -0.29(-2.00%)
Aug 04, 2020 14.06 14.50 13.81 14.48 1,406,553 +0.31(+2.19%)
Jul 31, 2020 14.17 14.17 14.17 0 +0.11(+0.78%)
Jul 30, 2020 14.37 14.55 13.52 14.06 2,056,558 -0.74(-5.00%)
Jul 29, 2020 15.37 15.45 14.56 14.80 1,671,461 -0.55(-3.58%)
Jul 28, 2020 15.12 15.52 14.91 15.35 1,281,864 +0.09(+0.59%)
Jul 27, 2020 15.25 15.45 15.04 15.26 1,505,803 +0.56(+3.81%)
Jul 24, 2020 14.52 14.72 14.39 14.70 874,891 +0.36(+2.51%)
Jul 23, 2020 14.70 14.83 14.05 14.34 1,273,808 -0.50(-3.37%)
Jul 22, 2020 15.23 15.25 14.63 14.84 1,490,160 -0.16(-1.07%)
Jul 21, 2020 14.94 15.11 14.74 15.00 1,585,291 +0.44(+3.02%)
Jul 20, 2020 14.41 14.83 14.41 14.56 916,412 +0.45(+3.19%)
Jul 17, 2020 13.94 14.17 13.71 14.11 1,027,141 +0.36(+2.62%)
Jul 16, 2020 13.96 14.14 13.60 13.75 1,223,325 -0.21(-1.50%)
Jul 15, 2020 14.17 14.19 13.76 13.96 1,678,383 -0.19(-1.34%)
Jul 14, 2020 13.38 14.16 13.32 14.15 1,401,251 +0.74(+5.52%)
Jul 13, 2020 14.19 14.28 13.35 13.41 1,427,115 -0.55(-3.94%)
Jul 10, 2020 14.19 14.30 13.84 13.96 1,195,178 -0.13(-0.92%)
Jul 09, 2020 14.15 14.26 13.62 14.09 1,616,248 +0.04(+0.28%)
Jul 08, 2020 14.10 14.30 13.70 14.05 1,928,598 +0.20(+1.44%)
Jul 07, 2020 13.17 14.03 13.07 13.85 1,615,041 +0.69(+5.24%)
Jul 06, 2020 12.95 13.30 12.74 13.16 1,273,887 +0.41(+3.22%)
Jul 03, 2020 12.69 12.79 12.57 12.75 230,636 +0.11(+0.87%)
Jul 02, 2020 12.66 12.96 12.49 12.64 1,028,707 -0.02(-0.16%)
Jun 30, 2020 12.66 12.66 12.66 0 +0.26(+2.10%)
Jun 29, 2020 11.98 12.42 11.81 12.40 1,369,758 +0.47(+3.94%)
Jun 26, 2020 11.40 12.00 11.27 11.93 1,182,911 +0.43(+3.74%)
Jun 25, 2020 11.30 11.50 11.06 11.50 844,104 +0.17(+1.50%)
Jun 24, 2020 11.48 11.75 11.24 11.33 1,601,331 -0.25(-2.16%)
Jun 23, 2020 11.60 11.79 11.40 11.58 1,002,641 +0.15(+1.31%)
Jun 22, 2020 11.16 11.62 11.06 11.43 1,200,366 +0.54(+4.96%)
Jun 19, 2020 10.28 10.97 10.23 10.89 1,917,625 +0.79(+7.82%)
Jun 18, 2020 10.16 10.33 10.04 10.10 709,773 -0.22(-2.13%)
Jun 17, 2020 10.41 10.54 10.19 10.32 572,265 -0.07(-0.67%)
Jun 16, 2020 10.77 10.87 10.36 10.39 612,318 -0.45(-4.15%)
Jun 15, 2020 10.29 10.84 9.960 10.84 697,612 +0.26(+2.46%)
Jun 12, 2020 10.85 10.87 10.46 10.58 783,947 -0.09(-0.84%)
Jun 11, 2020 10.96 11.16 10.51 10.67 1,427,297 -0.16(-1.48%)
Jun 10, 2020 10.45 10.87 10.08 10.83 1,404,736 +0.39(+3.74%)
Jun 09, 2020 10.67 10.81 10.36 10.44 950,575 -0.02(-0.19%)
Jun 08, 2020 10.09 10.47 9.980 10.46 1,960,474 +0.43(+4.29%)
Jun 05, 2020 9.940 10.05 9.690 10.03 1,115,479 -0.41(-3.93%)
Jun 04, 2020 10.40 10.52 10.28 10.44 860,561 +0.24(+2.35%)
Jun 03, 2020 10.28 10.41 10.01 10.20 1,703,769 -0.38(-3.59%)
Jun 02, 2020 11.18 11.28 10.52 10.58 1,173,880 -0.67(-5.96%)
Jun 01, 2020 11.20 11.34 11.06 11.25 590,102 +0.10(+0.90%)
May 29, 2020 11.33 11.41 11.07 11.15 1,501,449 +0.13(+1.18%)
May 28, 2020 11.23 11.48 10.85 11.02 967,634 -0.01(-0.09%)
May 27, 2020 10.41 11.08 10.31 11.03 1,328,490 +0.30(+2.80%)
May 26, 2020 11.24 11.29 10.71 10.73 1,028,541 -0.62(-5.46%)
May 25, 2020 11.43 11.49 11.19 11.35 262,490 -0.18(-1.56%)
May 22, 2020 11.63 11.99 11.44 11.53 946,862 +0.02(+0.17%)
May 21, 2020 11.52 11.58 11.16 11.51 914,207 -0.14(-1.20%)
May 20, 2020 11.68 11.85 11.46 11.65 1,252,512 -0.11(-0.94%)
May 19, 2020 11.67 12.04 11.50 11.76 1,556,739 -0.19(-1.59%)
May 15, 2020 11.95 11.95 11.95 0 +0.45(+3.91%)
May 14, 2020 10.94 11.53 10.79 11.50 1,388,471 +0.54(+4.93%)
May 13, 2020 11.20 11.31 10.69 10.96 1,257,136 -0.08(-0.72%)
May 12, 2020 11.15 11.47 10.97 11.04 1,580,888 -0.06(-0.54%)
May 11, 2020 11.47 11.69 10.98 11.10 1,386,069 -0.44(-3.81%)
May 08, 2020 11.85 12.08 11.37 11.54 2,011,134 -0.38(-3.19%)
May 07, 2020 11.78 12.03 11.31 11.92 1,923,173 +0.28(+2.41%)
May 06, 2020 11.71 11.92 11.51 11.64 1,140,308 -0.32(-2.68%)
May 05, 2020 11.51 12.02 11.33 11.96 1,565,413 +0.23(+1.96%)
May 04, 2020 12.00 12.15 11.65 11.73 1,786,439 -0.08(-0.68%)
May 01, 2020 11.01 11.87 10.93 11.81 1,926,275 +0.60(+5.35%)
Apr 30, 2020 11.63 12.19 11.16 11.21 2,350,332 -0.29(-2.52%)
Apr 29, 2020 11.37 11.50 10.81 11.50 2,199,951 +0.05(+0.44%)
Apr 28, 2020 11.39 11.60 11.15 11.45 1,487,640 +0.03(+0.26%)
Apr 27, 2020 11.70 11.70 11.05 11.42 2,116,216 +0.03(+0.26%)
Apr 24, 2020 11.12 11.54 10.63 11.39 2,162,440 +0.59(+5.46%)
Apr 23, 2020 10.55 11.30 10.55 10.80 2,572,441 +0.39(+3.75%)
Apr 22, 2020 9.710 10.49 9.660 10.41 2,512,196 +1.07(+11.46%)
Apr 21, 2020 9.160 9.500 9.020 9.340 1,181,404 -0.09(-0.95%)
Apr 20, 2020 8.930 9.560 8.890 9.430 1,692,579 +0.52(+5.84%)
Apr 17, 2020 8.820 9.320 8.710 8.910 2,016,437 -0.63(-6.60%)
Apr 16, 2020 9.380 9.820 9.290 9.540 1,530,104 +0.24(+2.58%)
Apr 15, 2020 9.330 9.690 8.980 9.300 1,163,461 -0.17(-1.80%)
Apr 14, 2020 9.790 10.54 9.240 9.470 2,024,308 -0.15(-1.56%)
Apr 13, 2020 8.860 9.700 8.360 9.620 1,955,808 +0.78(+8.82%)
Apr 09, 2020 8.840 8.840 8.840 0 +0.62(+7.54%)
Apr 08, 2020 8.110 8.400 8.000 8.220 973,387 +0.17(+2.11%)
Apr 07, 2020 8.270 8.490 7.980 8.050 1,182,680 -0.16(-1.95%)
Apr 06, 2020 8.120 8.500 8.010 8.210 1,295,740 +0.21(+2.63%)
Apr 03, 2020 8.070 8.290 7.910 8.000 1,182,183 -0.06(-0.74%)
Apr 02, 2020 7.810 8.300 7.770 8.060 1,188,760 +0.41(+5.36%)
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.