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 (%)
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%)
May 01, 2018 6.870 6.910 6.650 6.810 704,356 -0.13(-1.87%)
Apr 30, 2018 6.970 7.020 6.900 6.940 469,889 -0.09(-1.28%)
Apr 27, 2018 6.880 7.090 6.880 7.030 283,857 +0.11(+1.59%)
Apr 26, 2018 6.940 7.010 6.880 6.920 830,720 -0.01(-0.14%)
Apr 25, 2018 6.850 7.090 6.850 6.930 419,942 -0.03(-0.43%)
Apr 24, 2018 6.940 7.000 6.910 6.960 587,599 +0.05(+0.72%)
Apr 23, 2018 6.950 6.990 6.880 6.910 688,927 -0.09(-1.29%)
Apr 20, 2018 7.010 7.040 6.950 7.000 444,667 -0.01(-0.14%)
Apr 19, 2018 7.190 7.240 6.980 7.010 725,009 -0.19(-2.64%)
Apr 18, 2018 7.230 7.310 7.100 7.200 1,104,416 +0.10(+1.41%)
Apr 17, 2018 7.080 7.150 7.050 7.100 459,444 +0.00(+0.00%)
Apr 16, 2018 7.220 7.240 7.050 7.100 385,261 -0.10(-1.39%)
Apr 13, 2018 6.990 7.230 6.970 7.200 866,886 +0.30(+4.35%)
Apr 12, 2018 7.000 7.110 6.890 6.900 934,911 -0.12(-1.71%)
Apr 11, 2018 7.000 7.290 6.970 7.020 1,598,419 +0.12(+1.74%)
Apr 10, 2018 6.910 7.000 6.800 6.900 892,788 +0.10(+1.47%)
Apr 09, 2018 6.990 7.000 6.770 6.800 652,163 -0.22(-3.13%)
Apr 06, 2018 7.030 7.020 880,566 +0.22(+3.24%)
Apr 05, 2018 6.690 6.870 6.650 6.800 789,921 +0.09(+1.34%)
Apr 04, 2018 6.710 7.020 6.680 6.710 1,052,589 +0.09(+1.36%)
Apr 03, 2018 6.790 6.800 6.580 6.620 800,133 -0.24(-3.50%)
Apr 02, 2018 6.770 6.990 6.710 6.860 621,688 +0.16(+2.39%)
Mar 29, 2018 6.700 6.700 6.700 0 +0.15(+2.29%)
Mar 28, 2018 6.530 6.660 6.520 6.550 756,790 -0.01(-0.15%)
Mar 27, 2018 6.660 6.690 6.530 6.560 1,295,561 -0.19(-2.81%)
Mar 26, 2018 7.000 7.040 6.670 6.750 1,058,140 -0.21(-3.02%)
Mar 23, 2018 6.770 7.020 6.770 6.960 883,746 +0.34(+5.14%)
Mar 22, 2018 6.570 6.730 6.570 6.620 548,712 -0.03(-0.45%)
Mar 21, 2018 6.560 6.710 6.500 6.650 902,291 +0.14(+2.15%)
Mar 20, 2018 6.610 6.610 6.500 6.510 634,674 -0.14(-2.11%)
Mar 19, 2018 6.770 6.770 6.520 6.650 624,320 -0.17(-2.49%)
Mar 16, 2018 6.690 6.860 6.650 6.820 993,010 +0.12(+1.79%)
Mar 15, 2018 6.570 6.740 6.500 6.700 578,631 +0.10(+1.52%)
Mar 14, 2018 6.580 6.670 6.540 6.600 292,164 +0.03(+0.46%)
Mar 13, 2018 6.340 6.635 6.340 6.570 685,500 +0.25(+3.96%)
Mar 12, 2018 6.340 6.360 6.190 6.320 593,852 -0.08(-1.25%)
Mar 09, 2018 6.400 6.520 6.390 6.400 372,258 -0.02(-0.31%)
Mar 08, 2018 6.480 6.510 6.340 6.420 877,568 -0.04(-0.62%)
Mar 07, 2018 6.460 6.460 837,651 -0.29(-4.30%)
Mar 06, 2018 6.960 6.970 6.740 6.750 748,409 -0.13(-1.89%)
Mar 05, 2018 6.740 6.880 6.720 6.880 567,817 +0.16(+2.38%)
Mar 02, 2018 6.770 6.880 6.705 6.720 567,388 +0.01(+0.15%)
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.