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

Alamos Gold Inc (TSX: AGI )

22.48 -0.14 (-0.62%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 23, 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, 2017 8.770 9.110 8.770 9.090 2,056,925 +0.30(+3.41%)
May 30, 2017 8.630 8.840 8.500 8.790 431,325 +0.13(+1.50%)
May 29, 2017 8.650 8.730 8.590 8.660 140,291 -0.03(-0.35%)
May 26, 2017 8.760 8.820 8.680 8.690 452,855 +0.01(+0.12%)
May 25, 2017 8.520 8.730 8.450 8.680 474,567 +0.08(+0.93%)
May 24, 2017 8.470 8.620 8.200 8.600 878,777 +0.09(+1.06%)
May 23, 2017 9.000 9.100 8.500 8.510 1,037,051 -0.47(-5.23%)
May 19, 2017 8.920 9.020 8.880 8.980 808,686 +0.17(+1.93%)
May 18, 2017 9.100 9.110 8.790 8.810 852,661 -0.36(-3.93%)
May 17, 2017 9.280 9.380 9.070 9.170 1,016,598 +0.08(+0.88%)
May 16, 2017 9.080 9.170 9.030 9.090 446,636 +0.06(+0.66%)
May 15, 2017 9.200 9.250 8.760 9.030 798,178 +0.10(+1.12%)
May 12, 2017 8.910 9.050 8.790 8.930 698,007 +0.12(+1.36%)
May 11, 2017 8.760 8.920 8.710 8.810 1,128,398 +0.10(+1.15%)
May 10, 2017 8.690 8.780 8.550 8.710 2,252,667 +0.12(+1.40%)
May 09, 2017 8.660 8.660 8.390 8.590 938,037 -0.10(-1.15%)
May 08, 2017 8.850 8.850 8.450 8.690 2,634,200 -0.04(-0.46%)
May 05, 2017 8.790 8.870 8.600 8.730 1,128,382 +0.25(+2.95%)
May 04, 2017 9.060 9.240 8.260 8.480 1,479,090 -0.66(-7.22%)
May 03, 2017 9.250 9.350 9.060 9.140 697,206 -0.09(-0.98%)
May 02, 2017 9.490 9.610 9.220 9.230 988,174 -0.40(-4.15%)
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.