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 (%)
Aug 31, 2018 4.161 4.161 4.161 0 +0.00(+0.00%)
Aug 30, 2018 4.284 4.313 4.133 4.161 1,244,251 -0.16(-3.73%)
Aug 29, 2018 4.341 4.398 4.265 4.322 954,453 +0.02(+0.44%)
Aug 28, 2018 4.512 4.531 4.275 4.303 1,012,632 -0.17(-3.81%)
Aug 27, 2018 4.322 4.483 4.322 4.474 1,290,822 +0.18(+4.19%)
Aug 24, 2018 4.095 4.389 4.095 4.294 1,435,871 +0.27(+6.59%)
Aug 23, 2018 4.246 4.256 3.990 4.028 1,652,804 -0.25(-5.76%)
Aug 22, 2018 4.265 4.284 4.213 4.275 1,737,043 +0.03(+0.67%)
Aug 21, 2018 4.208 4.270 4.180 4.246 1,084,559 +0.04(+0.90%)
Aug 20, 2018 4.190 4.265 4.114 4.208 1,329,815 +0.06(+1.37%)
Aug 17, 2018 4.085 4.227 4.057 4.152 2,474,214 +0.09(+2.34%)
Aug 16, 2018 4.265 4.408 4.052 4.057 1,973,526 -0.16(-3.82%)
Aug 15, 2018 4.322 4.341 4.147 4.218 2,930,267 -0.17(-3.89%)
Aug 14, 2018 4.417 4.455 4.351 4.389 1,379,394 -0.03(-0.64%)
Aug 13, 2018 4.540 4.559 4.398 4.417 2,410,419 -0.13(-2.92%)
Aug 10, 2018 4.550 4.682 4.521 4.550 1,482,186 -0.03(-0.62%)
Aug 09, 2018 4.701 4.711 4.569 4.578 1,181,145 -0.08(-1.63%)
Aug 08, 2018 4.692 4.720 4.616 4.654 1,306,871 -0.03(-0.61%)
Aug 07, 2018 4.986 5.062 4.654 4.682 3,079,640 -0.27(-5.54%)
Aug 06, 2018 4.919 5.005 4.891 4.957 856,621 +0.00(+0.00%)
Aug 03, 2018 5.175 5.204 4.948 4.957 1,851,546 -0.21(-4.04%)
Aug 02, 2018 5.118 5.289 5.118 5.166 1,242,744 +0.01(+0.18%)
Aug 01, 2018 5.147 5.242 5.118 5.156 1,599,297 +0.01(+0.18%)
Jul 31, 2018 5.137 5.232 5.118 5.147 1,405,001 -0.06(-1.09%)
Jul 30, 2018 5.270 5.308 5.156 5.204 1,186,509 -0.08(-1.44%)
Jul 27, 2018 5.289 5.403 5.261 5.280 1,759,971 +0.00(+0.00%)
Jul 26, 2018 5.336 5.479 5.270 5.280 2,269,200 -0.09(-1.76%)
Jul 25, 2018 5.137 5.485 5.128 5.374 3,871,310 +0.28(+5.59%)
Jul 24, 2018 5.062 5.142 5.040 5.090 1,566,627 +0.05(+0.94%)
Jul 23, 2018 5.185 5.185 5.019 5.043 1,595,846 -0.15(-2.92%)
Jul 20, 2018 5.280 5.303 5.175 5.194 976,405 +0.01(+0.18%)
Jul 19, 2018 5.071 5.313 5.043 5.185 2,207,222 +0.02(+0.37%)
Jul 18, 2018 5.289 5.308 5.166 5.166 1,775,035 -0.16(-3.02%)
Jul 17, 2018 5.232 5.370 5.223 5.327 1,371,906 +0.04(+0.72%)
Jul 16, 2018 5.270 5.351 5.261 5.289 809,059 -0.01(-0.18%)
Jul 13, 2018 5.289 5.351 5.289 5.299 980,305 -0.04(-0.71%)
Jul 12, 2018 5.289 5.365 5.251 5.336 816,478 +0.09(+1.62%)
Jul 11, 2018 5.355 5.428 5.232 5.251 1,855,108 -0.17(-3.15%)
Jul 10, 2018 5.412 5.460 5.332 5.422 1,092,147 -0.01(-0.17%)
Jul 09, 2018 5.583 5.611 5.425 5.431 2,209,490 -0.11(-2.05%)
Jul 06, 2018 5.545 5.592 5.517 5.545 1,810,445 -0.03(-0.51%)
Jul 05, 2018 5.611 5.611 5.474 5.573 2,333,341 +0.09(+1.55%)
Jul 03, 2018 5.488 5.488 5.488 0 +0.11(+2.12%)
Jul 02, 2018 5.317 5.445 5.317 5.374 903,698 -0.02(-0.35%)
Jun 29, 2018 5.327 5.441 5.317 5.393 1,015,802 +0.10(+1.97%)
Jun 28, 2018 5.289 5.384 5.289 5.289 1,214,706 +0.01(+0.18%)
Jun 27, 2018 5.289 5.327 5.261 5.280 1,025,134 -0.06(-1.07%)
Jun 26, 2018 5.232 5.393 5.232 5.336 829,639 +0.05(+0.90%)
Jun 25, 2018 5.384 5.431 5.280 5.289 1,144,942 -0.10(-1.93%)
Jun 22, 2018 5.336 5.403 5.308 5.393 857,890 +0.09(+1.61%)
Jun 21, 2018 5.299 5.379 5.284 5.308 1,565,672 -0.02(-0.36%)
Jun 20, 2018 5.412 5.431 5.317 5.327 1,353,365 -0.07(-1.23%)
Jun 19, 2018 5.422 5.479 5.384 5.393 1,271,171 -0.10(-1.90%)
Jun 18, 2018 5.488 5.564 5.461 5.498 926,968 +0.00(+0.00%)
Jun 15, 2018 5.621 5.479 5.498 5,592,624 -0.12(-2.19%)
Jun 14, 2018 5.716 5.810 5.602 5.621 2,037,934 -0.04(-0.67%)
Jun 13, 2018 5.602 5.716 5.545 5.659 2,175,585 +0.05(+0.84%)
Jun 12, 2018 5.611 5.659 5.573 5.611 1,993,197 -0.04(-0.67%)
Jun 11, 2018 5.640 5.678 5.554 5.649 1,760,775 -0.01(-0.17%)
Jun 08, 2018 5.592 5.668 5.564 5.659 1,612,660 +0.07(+1.19%)
Jun 07, 2018 5.630 5.687 5.531 5.592 2,913,849 +0.09(+1.72%)
Jun 06, 2018 5.526 5.498 3,028,601 +0.20(+3.76%)
Jun 05, 2018 5.194 5.351 5.166 5.299 1,572,858 +0.11(+2.19%)
Jun 04, 2018 5.308 5.308 5.142 5.185 1,398,646 -0.07(-1.26%)
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.