Skip to main content

Alamos Gold Inc (NY: AGI )

14.63 +0.08 (+0.55%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 6.615 6.777 6.596 6.720 1,946,024 +0.06(+0.86%)
Aug 29, 2019 7.025 7.044 6.600 6.663 3,590,619 -0.39(-5.54%)
Aug 28, 2019 7.044 7.139 6.911 7.053 2,114,727 +0.07(+0.95%)
Aug 27, 2019 6.729 7.053 6.729 6.987 4,064,587 +0.27(+3.97%)
Aug 26, 2019 6.958 6.996 6.701 6.720 2,596,003 -0.25(-3.56%)
Aug 23, 2019 6.701 7.015 6.682 6.968 4,059,908 +0.34(+5.18%)
Aug 22, 2019 6.644 6.768 6.596 6.625 1,946,077 -0.06(-0.86%)
Aug 21, 2019 6.768 6.901 6.672 6.682 2,357,204 -0.15(-2.23%)
Aug 20, 2019 6.710 6.920 6.615 6.834 3,149,618 +0.19(+2.87%)
Aug 19, 2019 6.548 6.753 6.463 6.644 2,786,611 -0.03(-0.43%)
Aug 16, 2019 6.806 6.825 6.577 6.672 3,198,470 -0.17(-2.51%)
Aug 15, 2019 6.644 6.930 6.577 6.844 3,420,061 +0.28(+4.21%)
Aug 14, 2019 6.748 6.834 6.548 6.567 3,271,720 -0.10(-1.43%)
Aug 13, 2019 6.891 6.920 6.415 6.663 4,227,956 -0.14(-2.10%)
Aug 12, 2019 6.949 7.034 6.796 6.806 2,610,544 -0.09(-1.24%)
Aug 09, 2019 7.073 7.082 6.858 6.891 3,169,619 -0.24(-3.34%)
Aug 08, 2019 6.729 7.163 6.634 7.130 4,364,146 +0.31(+4.62%)
Aug 07, 2019 7.206 7.244 6.787 6.815 6,390,979 -0.14(-2.05%)
Aug 06, 2019 7.244 7.244 6.882 6.958 5,105,177 -0.32(-4.45%)
Aug 05, 2019 7.025 7.416 6.968 7.282 6,348,541 +0.52(+7.76%)
Aug 02, 2019 6.691 6.853 6.682 6.758 3,098,593 -0.02(-0.28%)
Aug 01, 2019 6.148 6.791 6.072 6.777 4,278,145 +0.53(+8.55%)
Jul 31, 2019 6.463 6.586 6.234 6.243 4,171,437 -0.25(-3.82%)
Jul 30, 2019 6.367 6.520 6.367 6.491 2,977,957 +0.13(+2.10%)
Jul 29, 2019 6.358 6.405 6.272 6.358 3,267,501 +0.04(+0.60%)
Jul 26, 2019 6.358 6.434 6.300 6.320 2,186,693 -0.01(-0.15%)
Jul 25, 2019 6.424 6.453 6.310 6.329 2,604,863 -0.11(-1.78%)
Jul 24, 2019 6.386 6.491 6.329 6.443 2,259,947 +0.10(+1.65%)
Jul 23, 2019 6.396 6.405 6.219 6.339 3,001,527 -0.06(-0.89%)
Jul 22, 2019 6.482 6.535 6.386 6.396 2,005,108 -0.04(-0.59%)
Jul 19, 2019 6.243 6.434 6.224 6.434 2,990,324 +0.10(+1.50%)
Jul 18, 2019 6.205 6.396 6.100 6.339 4,780,997 +0.10(+1.68%)
Jul 17, 2019 5.995 6.234 5.948 6.234 2,874,204 +0.29(+4.81%)
Jul 16, 2019 5.900 5.976 5.872 5.948 1,944,540 +0.02(+0.32%)
Jul 15, 2019 5.919 5.970 5.881 5.929 1,702,836 +0.01(+0.16%)
Jul 12, 2019 5.957 5.995 5.881 5.919 1,331,865 -0.03(-0.48%)
Jul 11, 2019 5.995 6.034 5.852 5.948 2,732,775 -0.05(-0.79%)
Jul 10, 2019 5.862 5.995 5.810 5.995 2,159,712 +0.23(+3.97%)
Jul 09, 2019 5.729 5.843 5.682 5.767 1,561,113 +0.03(+0.50%)
Jul 08, 2019 5.729 5.786 5.671 5.738 1,511,557 +0.03(+0.50%)
Jul 05, 2019 5.643 5.767 5.557 5.710 2,413,409 -0.09(-1.48%)
Jul 03, 2019 5.738 5.800 5.595 5.795 1,623,103 +0.08(+1.33%)
Jul 02, 2019 5.624 5.795 5.571 5.719 2,877,833 +0.15(+2.74%)
Jul 01, 2019 5.605 5.633 5.519 5.567 3,276,973 -0.20(-3.47%)
Jun 28, 2019 5.767 5.767 5.619 5.767 3,597,348 +0.03(+0.50%)
Jun 27, 2019 5.786 5.786 5.662 5.738 2,992,517 -0.06(-0.99%)
Jun 26, 2019 5.700 5.886 5.648 5.795 2,910,677 -0.08(-1.30%)
Jun 25, 2019 5.948 5.976 5.686 5.872 4,963,009 -0.04(-0.65%)
Jun 24, 2019 5.795 5.948 5.710 5.910 4,117,274 +0.18(+3.16%)
Jun 21, 2019 5.729 5.824 5.581 5.729 6,128,365 +0.00(+0.00%)
Jun 20, 2019 5.567 5.757 5.471 5.729 4,466,957 +0.37(+6.94%)
Jun 19, 2019 5.147 5.424 5.128 5.357 3,266,422 +0.15(+2.93%)
Jun 18, 2019 5.347 5.471 5.166 5.204 3,553,903 -0.08(-1.44%)
Jun 17, 2019 5.195 5.300 5.138 5.281 2,590,630 +0.12(+2.40%)
Jun 14, 2019 5.176 5.319 5.099 5.157 4,126,422 +0.05(+0.93%)
Jun 13, 2019 4.909 5.109 4.909 5.109 2,936,033 +0.20(+4.08%)
Jun 12, 2019 5.052 5.109 4.909 4.909 2,032,485 -0.09(-1.71%)
Jun 11, 2019 5.013 5.071 4.871 4.994 2,498,482 -0.01(-0.19%)
Jun 10, 2019 4.814 5.033 4.728 5.004 2,878,363 +0.07(+1.35%)
Jun 07, 2019 5.071 5.099 4.937 4.937 1,997,210 -0.10(-1.89%)
Jun 06, 2019 4.956 5.094 4.956 5.033 2,587,636 +0.10(+1.93%)
Jun 05, 2019 5.033 5.090 4.861 4.937 2,125,831 +0.00(+0.00%)
Jun 04, 2019 4.880 5.013 4.814 4.937 4,218,708 -0.02(-0.38%)
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.