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, 2018 7.020 7.225 7.010 7.170 1,010,871 +0.12(+1.70%)
May 30, 2018 7.040 7.160 6.945 7.050 894,220 +0.05(+0.71%)
May 29, 2018 6.900 7.130 6.900 7.000 633,705 +0.10(+1.45%)
May 28, 2018 7.020 7.060 6.900 6.900 92,861 -0.15(-2.13%)
May 25, 2018 7.090 7.250 7.030 7.050 890,496 -0.02(-0.28%)
May 24, 2018 6.860 7.110 6.850 7.070 1,358,106 +0.34(+5.05%)
May 23, 2018 6.420 6.730 6.420 6.730 775,364 +0.32(+4.99%)
May 22, 2018 6.610 6.730 6.410 6.410 1,430,878 -0.18(-2.73%)
May 18, 2018 6.590 6.590 6.590 0 -0.02(-0.30%)
May 17, 2018 6.430 6.610 6.430 6.610 573,134 +0.17(+2.64%)
May 16, 2018 6.510 6.550 6.380 6.440 1,547,777 -0.09(-1.38%)
May 15, 2018 6.600 6.630 6.460 6.530 1,209,719 -0.17(-2.54%)
May 14, 2018 6.770 6.800 6.670 6.700 673,483 -0.06(-0.89%)
May 11, 2018 6.830 6.870 6.630 6.760 1,232,519 -0.03(-0.44%)
May 10, 2018 6.750 6.840 6.610 6.790 1,567,534 +0.10(+1.49%)
May 09, 2018 6.770 6.840 6.680 6.690 542,297 -0.11(-1.62%)
May 08, 2018 6.830 6.870 6.710 6.800 730,740 -0.05(-0.73%)
May 07, 2018 6.870 6.970 6.840 6.850 490,768 -0.06(-0.87%)
May 04, 2018 6.970 7.010 6.890 6.910 446,367 -0.11(-1.57%)
May 03, 2018 7.140 7.210 6.975 7.020 442,293 -0.08(-1.13%)
May 02, 2018 6.900 7.250 6.770 7.100 1,932,943 +0.29(+4.26%)
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.