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

Alamos Gold Inc (TSX: AGI )

22.66 -0.06 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2016 8.060 8.710 8.040 8.390 1,381,120 +0.42(+5.27%)
May 30, 2016 8.030 8.150 7.910 7.970 198,357 -0.15(-1.85%)
May 27, 2016 8.250 8.440 8.060 8.120 1,015,375 -0.14(-1.69%)
May 26, 2016 8.300 8.350 8.015 8.260 745,181 +0.11(+1.35%)
May 25, 2016 7.940 8.260 7.680 8.150 1,773,648 +0.10(+1.24%)
May 24, 2016 8.600 8.640 8.050 8.050 1,499,195 -1.10(-12.02%)
May 20, 2016 9.150 9.150 9.150 0 +0.18(+2.01%)
May 19, 2016 8.670 9.080 8.570 8.970 1,543,535 +0.17(+1.93%)
May 18, 2016 9.370 9.730 8.780 8.800 1,362,650 -0.77(-8.05%)
May 17, 2016 9.200 9.610 9.130 9.570 1,017,485 +0.39(+4.25%)
May 16, 2016 8.900 9.240 8.880 9.180 1,545,208 +0.49(+5.64%)
May 13, 2016 8.380 8.780 8.350 8.690 1,188,230 +0.03(+0.35%)
May 12, 2016 8.890 9.090 8.630 8.660 703,286 -0.22(-2.48%)
May 11, 2016 9.050 9.280 8.520 8.880 1,287,628 -0.03(-0.34%)
May 10, 2016 8.550 8.990 8.390 8.910 553,681 +0.44(+5.19%)
May 09, 2016 8.790 8.800 8.460 8.470 747,757 -0.54(-5.99%)
May 06, 2016 8.570 9.160 8.570 9.010 1,020,816 +0.54(+6.38%)
May 05, 2016 8.480 8.500 8.130 8.470 1,020,168 +0.26(+3.17%)
May 04, 2016 8.810 9.030 8.060 8.210 887,197 -0.70(-7.86%)
May 03, 2016 8.670 9.130 8.660 8.910 1,138,678 +0.04(+0.45%)
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.