Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alamos Gold Inc (NY: AGI )

15.30 +0.32 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2015 3.085 3.095 3.095 3.095 359,331 +0.00(+0.00%)
Dec 30, 2015 3.029 3.104 3.001 3.095 314,030 -0.03(-0.90%)
Dec 29, 2015 3.198 3.236 3.123 3.123 602,043 -0.04(-1.19%)
Dec 28, 2015 3.273 3.302 3.151 3.161 371,895 -0.17(-5.08%)
Dec 24, 2015 3.339 3.330 3.330 3.330 336,474 +0.01(+0.28%)
Dec 23, 2015 3.151 3.330 3.142 3.320 680,434 +0.17(+5.37%)
Dec 22, 2015 3.085 3.179 3.085 3.151 665,685 +0.04(+1.21%)
Dec 21, 2015 3.161 3.179 3.104 3.114 767,123 +0.08(+2.48%)
Dec 18, 2015 3.066 3.123 3.001 3.038 5,084,559 +0.02(+0.62%)
Dec 17, 2015 2.982 3.066 2.860 3.019 1,473,320 -0.05(-1.53%)
Dec 16, 2015 3.010 3.085 2.897 3.066 1,624,830 +0.11(+3.82%)
Dec 15, 2015 3.029 3.057 2.944 2.954 923,842 -0.05(-1.57%)
Dec 14, 2015 3.226 3.236 2.991 3.001 1,302,029 -0.04(-1.24%)
Dec 11, 2015 2.963 3.142 2.939 3.038 1,046,047 +0.01(+0.31%)
Dec 10, 2015 2.954 3.085 2.935 3.029 911,516 +0.06(+1.90%)
Dec 09, 2015 3.038 3.085 2.944 2.972 761,548 +0.00(+0.00%)
Dec 08, 2015 3.085 3.142 2.925 2.972 996,143 -0.11(-3.66%)
Dec 07, 2015 3.198 3.273 3.048 3.085 1,184,540 -0.19(-5.75%)
Dec 04, 2015 3.179 3.330 3.142 3.273 1,438,371 +0.13(+4.19%)
Dec 03, 2015 2.888 3.151 2.869 3.142 882,937 +0.25(+8.79%)
Dec 02, 2015 2.860 2.907 2.812 2.888 618,074 -0.04(-1.29%)
Dec 01, 2015 2.860 2.963 2.812 2.925 738,113 +0.10(+3.67%)
Nov 30, 2015 2.812 2.869 2.794 2.822 1,228,285 +0.01(+0.33%)
Nov 27, 2015 2.737 2.822 2.719 2.812 284,792 +0.01(+0.34%)
Nov 25, 2015 2.737 2.803 2.803 2.803 472,127 +0.06(+2.05%)
Nov 24, 2015 2.718 2.775 2.653 2.747 905,004 +0.07(+2.46%)
Nov 23, 2015 2.765 2.794 2.681 2.681 809,782 -0.08(-3.06%)
Nov 20, 2015 2.972 2.982 2.700 2.765 1,574,167 -0.19(-6.37%)
Nov 19, 2015 2.850 3.001 2.803 2.954 1,412,763 +0.14(+5.02%)
Nov 18, 2015 2.747 2.822 2.718 2.812 1,617,069 +0.06(+2.05%)
Nov 17, 2015 2.850 2.869 2.737 2.756 1,161,864 -0.10(-3.62%)
Nov 16, 2015 2.907 2.963 2.836 2.860 890,952 -0.03(-0.98%)
Nov 13, 2015 2.803 2.925 2.756 2.888 700,256 +0.08(+2.68%)
Nov 12, 2015 3.019 3.048 2.728 2.812 2,705,066 -0.26(-8.56%)
Nov 11, 2015 3.189 3.226 3.019 3.076 1,153,478 -0.11(-3.54%)
Nov 10, 2015 3.217 3.283 3.132 3.189 1,076,290 -0.10(-3.14%)
Nov 09, 2015 3.179 3.302 3.151 3.292 1,428,549 +0.11(+3.55%)
Nov 06, 2015 3.255 3.320 3.114 3.179 1,363,360 -0.14(-4.25%)
Nov 05, 2015 3.433 3.471 3.311 3.320 1,980,294 -0.12(-3.55%)
Nov 04, 2015 3.612 3.621 3.367 3.443 897,905 -0.15(-4.19%)
Nov 03, 2015 3.527 3.650 3.480 3.593 843,822 +0.01(+0.26%)
Nov 02, 2015 3.621 3.659 3.462 3.584 953,592 -0.03(-0.78%)
Oct 30, 2015 3.753 3.800 3.612 3.612 1,097,315 -0.13(-3.52%)
Oct 29, 2015 4.026 4.045 3.744 3.744 1,217,453 -0.23(-5.69%)
Oct 28, 2015 4.139 4.270 3.885 3.969 1,281,018 -0.09(-2.31%)
Oct 27, 2015 4.026 4.082 3.951 4.064 687,082 +0.01(+0.23%)
Oct 26, 2015 4.045 4.176 4.035 4.054 699,280 -0.20(-4.64%)
Oct 23, 2015 4.064 4.298 4.007 4.251 1,381,920 +0.26(+6.59%)
Oct 22, 2015 4.101 4.223 3.988 3.988 549,547 -0.13(-3.19%)
Oct 21, 2015 4.218 4.232 4.035 4.120 1,098,548 -0.11(-2.66%)
Oct 20, 2015 3.951 4.289 3.932 4.232 1,391,592 +0.33(+8.41%)
Oct 19, 2015 4.129 4.167 3.866 3.904 1,641,706 -0.29(-6.94%)
Oct 16, 2015 4.411 4.467 4.176 4.195 911,868 -0.23(-5.30%)
Oct 15, 2015 4.505 4.570 4.298 4.430 1,405,549 -0.24(-5.22%)
Oct 14, 2015 4.458 4.767 4.411 4.674 2,112,932 +0.27(+6.18%)
Oct 13, 2015 4.420 4.495 4.345 4.401 826,921 -0.03(-0.64%)
Oct 12, 2015 4.570 4.580 4.317 4.430 931,961 -0.08(-1.67%)
Oct 09, 2015 4.298 4.505 4.251 4.505 2,116,704 +0.34(+8.11%)
Oct 08, 2015 4.045 4.345 4.007 4.167 1,961,924 +0.06(+1.37%)
Oct 07, 2015 4.110 4.186 3.913 4.110 1,677,112 +0.05(+1.15%)
Oct 06, 2015 3.895 4.176 3.848 4.064 1,583,926 +0.24(+6.39%)
Oct 05, 2015 3.604 3.852 3.594 3.820 1,442,584 +0.20(+5.44%)
Oct 02, 2015 3.519 3.655 3.463 3.622 1,000,027 +0.23(+6.63%)
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.