Alamos Gold Inc (NY: AGI )

8.065 USD -0.055 (-0.68%)
Streaming Delayed Price Updated: 1:33 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.030 8.210 7.990 8.120 1,681,446 +0.00(+0.00%)
Jul 29, 2021 8.060 8.260 7.760 8.120 5,079,814 +0.04(+0.50%)
Jul 28, 2021 7.880 8.090 7.825 8.080 2,178,287 +0.13(+1.64%)
Jul 27, 2021 8.060 8.080 7.841 7.950 2,303,199 -0.09(-1.12%)
Jul 26, 2021 7.790 8.050 7.780 8.040 2,363,013 +0.25(+3.21%)
Jul 23, 2021 7.800 7.850 7.710 7.790 1,541,352 -0.07(-0.89%)
Jul 22, 2021 7.920 7.920 7.685 7.860 1,425,973 -0.08(-1.01%)
Jul 21, 2021 7.590 7.970 7.590 7.940 1,894,845 +0.24(+3.12%)
Jul 20, 2021 7.750 7.900 7.600 7.700 2,903,280 +0.00(+0.00%)
Jul 19, 2021 7.680 7.850 7.620 7.700 2,584,240 -0.16(-2.04%)
Jul 16, 2021 8.070 8.200 7.805 7.860 3,102,768 -0.29(-3.56%)
Jul 15, 2021 8.190 8.250 8.030 8.150 2,310,996 +0.00(+0.00%)
Jul 14, 2021 8.100 8.286 8.040 8.150 4,224,069 +0.27(+3.43%)
Jul 13, 2021 7.660 8.120 7.630 7.880 3,415,589 +0.22(+2.87%)
Jul 12, 2021 7.710 7.810 7.610 7.660 2,118,986 -0.13(-1.67%)
Jul 09, 2021 7.670 7.840 7.670 7.790 2,134,008 +0.16(+2.10%)
Jul 08, 2021 7.860 7.895 7.560 7.630 3,212,047 -0.20(-2.55%)
Jul 07, 2021 7.930 7.935 7.780 7.830 1,675,083 -0.05(-0.63%)
Jul 06, 2021 7.970 8.090 7.775 7.880 3,851,744 +0.07(+0.90%)
Jul 02, 2021 7.720 7.846 7.640 7.810 1,878,759 +0.20(+2.63%)
Jul 01, 2021 7.800 7.800 7.530 7.610 1,921,204 -0.04(-0.52%)
Jun 30, 2021 7.450 7.770 7.380 7.650 3,046,098 +0.23(+3.10%)
Jun 29, 2021 7.500 7.570 7.360 7.420 2,215,915 -0.17(-2.24%)
Jun 28, 2021 7.680 7.760 7.520 7.590 1,526,978 -0.12(-1.56%)
Jun 25, 2021 7.840 7.880 7.684 7.710 1,464,579 -0.04(-0.52%)
Jun 24, 2021 7.850 7.900 7.700 7.750 1,724,748 -0.04(-0.51%)
Jun 23, 2021 8.080 8.110 7.790 7.790 2,798,930 -0.18(-2.26%)
Jun 22, 2021 7.880 8.030 7.790 7.970 2,446,408 +0.05(+0.63%)
Jun 21, 2021 7.890 8.005 7.780 7.920 2,243,488 +0.13(+1.67%)
Jun 18, 2021 8.000 8.190 7.790 7.790 4,153,089 -0.25(-3.11%)
Jun 17, 2021 8.450 8.485 7.990 8.040 5,366,195 -0.72(-8.22%)
Jun 16, 2021 8.860 9.105 8.740 8.760 2,709,524 -0.07(-0.79%)
Jun 15, 2021 8.880 8.960 8.780 8.830 2,960,061 +0.08(+0.91%)
Jun 14, 2021 8.700 8.900 8.590 8.750 1,553,325 -0.06(-0.68%)
Jun 11, 2021 8.860 8.898 8.750 8.810 1,592,467 -0.10(-1.12%)
Jun 10, 2021 8.640 8.910 8.595 8.910 1,895,091 +0.31(+3.60%)
Jun 09, 2021 8.720 8.805 8.600 8.600 1,982,806 -0.05(-0.58%)
Jun 08, 2021 8.760 8.780 8.620 8.650 1,970,424 -0.15(-1.70%)
Jun 07, 2021 8.870 8.910 8.765 8.800 1,764,252 -0.15(-1.68%)
Jun 04, 2021 8.980 9.079 8.900 8.950 1,442,553 +0.07(+0.79%)
Jun 03, 2021 9.050 9.050 8.810 8.880 2,576,860 -0.40(-4.31%)
Jun 02, 2021 9.130 9.375 9.080 9.280 2,272,974 +0.11(+1.20%)
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.
X