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 (%)
Aug 31, 2017 10.27 10.45 10.20 10.40 673,743 +0.14(+1.36%)
Aug 30, 2017 10.23 10.32 10.11 10.26 463,899 -0.06(-0.58%)
Aug 29, 2017 10.20 10.33 10.13 10.32 760,419 +0.25(+2.48%)
Aug 28, 2017 9.820 10.16 9.770 10.07 444,344 +0.34(+3.49%)
Aug 25, 2017 9.820 9.840 9.680 9.730 211,819 -0.02(-0.21%)
Aug 24, 2017 9.650 9.750 9.610 9.750 360,010 +0.06(+0.62%)
Aug 23, 2017 9.750 9.850 9.660 9.690 195,923 +0.00(+0.00%)
Aug 22, 2017 9.730 9.780 9.640 9.690 136,146 -0.08(-0.82%)
Aug 21, 2017 9.710 9.840 9.680 9.770 157,899 +0.11(+1.14%)
Aug 18, 2017 9.990 10.02 9.540 9.660 565,298 -0.20(-2.03%)
Aug 17, 2017 10.02 10.07 9.790 9.860 583,140 -0.11(-1.10%)
Aug 16, 2017 9.820 10.14 9.640 9.970 547,529 +0.15(+1.53%)
Aug 15, 2017 9.740 9.970 9.710 9.820 365,347 -0.11(-1.11%)
Aug 14, 2017 9.940 10.13 9.840 9.930 401,527 -0.14(-1.39%)
Aug 11, 2017 9.900 10.21 9.820 10.07 739,728 +0.07(+0.70%)
Aug 10, 2017 9.980 10.08 9.870 10.00 626,076 +0.12(+1.21%)
Aug 09, 2017 9.760 9.940 9.730 9.880 679,047 +0.28(+2.92%)
Aug 08, 2017 9.650 9.730 9.420 9.600 568,329 -0.06(-0.62%)
Aug 04, 2017 9.590 9.730 9.510 9.660 908,672 +0.00(+0.00%)
Aug 03, 2017 9.180 9.930 9.110 9.660 1,659,779 +0.87(+9.90%)
Aug 02, 2017 8.800 8.890 8.700 8.790 339,177 -0.05(-0.57%)
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.