Skip to main content

Alamos Gold Inc (NY: AGI )

14.75 +0.20 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.418 3.466 3.333 3.418 2,509,209 -0.01(-0.28%)
Dec 28, 2018 3.456 3.513 3.371 3.428 2,031,399 -0.02(-0.55%)
Dec 27, 2018 3.475 3.589 3.418 3.447 2,954,490 +0.04(+1.11%)
Dec 26, 2018 3.570 3.589 3.323 3.409 2,564,574 -0.10(-2.97%)
Dec 24, 2018 3.428 3.551 3.409 3.513 2,513,632 +0.16(+4.82%)
Dec 21, 2018 3.323 3.418 3.228 3.352 17,872,402 +0.03(+0.86%)
Dec 20, 2018 3.200 3.361 3.200 3.323 5,710,456 +0.21(+6.71%)
Dec 19, 2018 3.314 3.447 3.115 3.115 6,639,886 -0.15(-4.65%)
Dec 18, 2018 3.086 3.314 3.039 3.266 4,239,125 +0.24(+7.84%)
Dec 17, 2018 2.858 3.138 2.849 3.029 5,777,133 +0.21(+7.41%)
Dec 14, 2018 2.934 2.963 2.754 2.820 8,456,180 -0.20(-6.60%)
Dec 13, 2018 3.228 3.228 2.934 3.020 7,755,363 -0.22(-6.75%)
Dec 12, 2018 3.295 3.352 3.233 3.238 2,768,565 -0.09(-2.57%)
Dec 11, 2018 3.494 3.523 3.304 3.323 2,375,022 -0.14(-4.11%)
Dec 10, 2018 3.390 3.494 3.380 3.466 2,322,957 +0.05(+1.39%)
Dec 07, 2018 3.219 3.466 3.219 3.418 2,625,370 +0.22(+6.82%)
Dec 06, 2018 3.171 3.257 3.133 3.200 2,357,478 +0.01(+0.30%)
Dec 04, 2018 3.228 3.276 3.152 3.190 1,752,528 +0.01(+0.30%)
Dec 03, 2018 3.152 3.219 3.115 3.181 1,475,100 +0.12(+4.04%)
Nov 30, 2018 3.039 3.077 2.944 3.058 1,508,095 +0.03(+0.94%)
Nov 29, 2018 3.077 3.133 3.010 3.029 1,539,787 -0.04(-1.24%)
Nov 28, 2018 3.029 3.176 3.020 3.067 2,111,585 +0.04(+1.25%)
Nov 27, 2018 3.096 3.124 3.010 3.029 1,436,581 -0.09(-2.74%)
Nov 26, 2018 3.181 3.209 3.096 3.115 1,421,747 -0.05(-1.50%)
Nov 23, 2018 3.342 3.352 3.115 3.162 1,432,585 -0.24(-6.98%)
Nov 21, 2018 3.399 3.399 3.399 0 +0.05(+1.42%)
Nov 20, 2018 3.409 3.418 3.257 3.352 2,636,696 -0.06(-1.67%)
Nov 19, 2018 3.456 3.494 3.390 3.409 1,265,456 -0.06(-1.64%)
Nov 16, 2018 3.447 3.542 3.418 3.466 1,595,926 +0.08(+2.24%)
Nov 15, 2018 3.371 3.447 3.333 3.390 1,225,513 +0.05(+1.42%)
Nov 14, 2018 3.209 3.409 3.190 3.342 1,575,351 +0.11(+3.53%)
Nov 13, 2018 3.314 3.352 3.152 3.228 2,942,972 -0.09(-2.58%)
Nov 12, 2018 3.409 3.447 3.276 3.314 1,553,813 -0.09(-2.79%)
Nov 09, 2018 3.542 3.561 3.399 3.409 2,058,255 -0.19(-5.28%)
Nov 08, 2018 3.646 3.694 3.589 3.599 1,521,447 -0.09(-2.32%)
Nov 07, 2018 3.703 3.732 3.656 3.684 1,549,940 -0.01(-0.26%)
Nov 06, 2018 3.770 3.808 3.599 3.694 1,400,743 -0.08(-2.02%)
Nov 05, 2018 3.732 3.798 3.656 3.770 1,560,602 +0.09(+2.58%)
Nov 02, 2018 3.855 3.941 3.551 3.675 3,091,279 -0.33(-8.29%)
Nov 01, 2018 3.922 4.026 3.874 4.007 2,545,146 +0.22(+5.76%)
Oct 31, 2018 3.912 3.912 3.770 3.789 2,644,687 -0.15(-3.86%)
Oct 30, 2018 3.922 4.017 3.865 3.941 2,100,088 -0.01(-0.24%)
Oct 29, 2018 4.131 4.187 3.941 3.950 2,074,239 -0.18(-4.37%)
Oct 26, 2018 4.168 4.311 4.121 4.131 1,632,154 -0.01(-0.23%)
Oct 25, 2018 4.463 4.491 4.131 4.140 2,394,372 -0.30(-6.84%)
Oct 24, 2018 4.482 4.529 4.415 4.444 1,178,562 -0.05(-1.06%)
Oct 23, 2018 4.396 4.567 4.396 4.491 2,254,599 +0.26(+6.05%)
Oct 22, 2018 4.358 4.358 4.235 4.235 1,438,803 -0.14(-3.25%)
Oct 19, 2018 4.396 4.453 4.377 4.377 1,442,379 +0.05(+1.10%)
Oct 18, 2018 4.567 4.596 4.311 4.330 3,523,605 -0.28(-6.17%)
Oct 17, 2018 4.643 4.748 4.567 4.615 1,663,597 -0.02(-0.41%)
Oct 16, 2018 4.681 4.729 4.567 4.634 2,171,126 -0.04(-0.81%)
Oct 15, 2018 4.710 4.814 4.624 4.672 1,658,373 +0.03(+0.61%)
Oct 12, 2018 4.700 4.738 4.529 4.643 2,334,282 -0.13(-2.78%)
Oct 11, 2018 4.463 4.805 4.321 4.776 3,214,430 +0.41(+9.33%)
Oct 10, 2018 4.312 4.407 4.208 4.369 1,349,032 +0.08(+1.77%)
Oct 09, 2018 4.416 4.454 4.283 4.293 1,377,478 -0.18(-4.03%)
Oct 08, 2018 4.255 4.492 4.227 4.473 1,693,705 +0.09(+2.16%)
Oct 05, 2018 4.416 4.482 4.350 4.378 1,582,849 -0.04(-0.86%)
Oct 04, 2018 4.445 4.568 4.397 4.416 1,271,715 -0.01(-0.21%)
Oct 03, 2018 4.530 4.530 4.350 4.426 932,768 -0.07(-1.48%)
Oct 02, 2018 4.435 4.610 4.397 4.492 2,228,666 +0.13(+3.04%)
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.