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

Alamos Gold Inc (TSX: AGI )

21.42 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2017 9.790 9.950 9.430 9.610 1,872,734 -0.01(-0.10%)
Feb 27, 2017 10.61 10.75 9.620 9.620 1,615,861 -0.92(-8.73%)
Feb 24, 2017 10.93 11.09 10.45 10.54 612,917 -0.33(-3.04%)
Feb 23, 2017 10.75 11.09 10.75 10.87 1,005,543 +0.31(+2.94%)
Feb 22, 2017 10.50 10.75 10.23 10.56 622,371 +0.03(+0.28%)
Feb 21, 2017 10.77 10.77 10.37 10.53 923,711 -0.36(-3.31%)
Feb 17, 2017 10.89 10.89 10.89 0 -0.47(-4.14%)
Feb 16, 2017 11.35 11.53 11.21 11.36 891,324 +0.10(+0.89%)
Feb 15, 2017 10.85 11.33 10.85 11.26 851,069 +0.22(+1.99%)
Feb 14, 2017 11.11 11.18 10.80 11.04 913,100 +0.00(+0.00%)
Feb 13, 2017 10.97 11.05 10.85 11.04 682,581 -0.13(-1.16%)
Feb 10, 2017 10.96 11.30 10.71 11.17 1,272,282 -0.17(-1.50%)
Feb 09, 2017 11.63 11.63 11.12 11.34 778,927 -0.20(-1.73%)
Feb 08, 2017 11.58 11.83 11.36 11.54 902,063 +0.10(+0.87%)
Feb 07, 2017 11.35 11.75 11.28 11.44 883,372 +0.03(+0.26%)
Feb 06, 2017 10.88 11.46 10.85 11.41 1,402,837 +0.68(+6.34%)
Feb 03, 2017 10.57 10.75 10.51 10.73 700,861 +0.29(+2.78%)
Feb 02, 2017 10.40 10.48 10.28 10.44 784,804 +0.37(+3.67%)
Feb 01, 2017 9.540 10.22 9.480 10.07 3,631,015 +0.31(+3.18%)
Jan 31, 2017 9.950 9.950 9.670 9.760 989,909 +0.08(+0.83%)
Jan 30, 2017 10.08 10.08 9.680 9.680 2,537,179 -0.29(-2.91%)
Jan 27, 2017 9.970 10.00 9.820 9.970 599,181 +0.05(+0.50%)
Jan 26, 2017 9.750 10.13 9.560 9.920 2,051,798 -1.07(-9.74%)
Jan 25, 2017 10.87 10.99 10.65 10.99 625,513 -0.09(-0.81%)
Jan 24, 2017 11.34 11.51 11.03 11.08 967,498 -0.19(-1.69%)
Jan 23, 2017 11.25 11.32 11.09 11.27 520,096 +0.16(+1.44%)
Jan 20, 2017 11.02 11.37 10.89 11.11 666,163 +0.10(+0.91%)
Jan 19, 2017 10.90 11.26 10.76 11.01 660,714 -0.07(-0.63%)
Jan 18, 2017 11.01 11.44 10.94 11.08 766,199 -0.03(-0.27%)
Jan 17, 2017 11.18 11.20 10.96 11.11 662,828 +0.19(+1.74%)
Jan 16, 2017 10.77 10.97 10.68 10.92 294,673 +0.12(+1.11%)
Jan 13, 2017 10.67 10.82 10.38 10.80 1,222,816 -0.18(-1.64%)
Jan 12, 2017 11.40 11.54 10.86 10.98 1,701,904 -0.24(-2.14%)
Jan 11, 2017 11.00 11.25 10.75 11.22 2,151,779 +0.19(+1.72%)
Jan 10, 2017 10.93 11.25 10.71 11.03 1,374,384 +0.24(+2.22%)
Jan 09, 2017 10.81 11.33 10.64 10.79 1,769,961 +0.31(+2.96%)
Jan 06, 2017 10.87 11.49 10.23 10.48 1,500,477 -0.89(-7.83%)
Jan 05, 2017 10.24 11.45 10.22 11.37 1,760,321 +1.43(+14.39%)
Jan 04, 2017 9.800 10.07 9.700 9.940 1,031,765 +0.22(+2.26%)
Jan 03, 2017 9.350 9.770 9.170 9.720 938,550 +0.46(+4.97%)
Dec 30, 2016 9.260 9.260 9.260 0 -0.47(-4.83%)
Dec 29, 2016 9.040 9.920 8.930 9.730 1,160,557 +0.84(+9.45%)
Dec 28, 2016 8.510 8.960 8.510 8.890 653,771 +0.61(+7.37%)
Dec 23, 2016 8.280 8.280 8.280 0 +0.10(+1.22%)
Dec 22, 2016 8.090 8.370 8.090 8.180 970,960 +0.03(+0.37%)
Dec 21, 2016 8.200 8.260 8.090 8.150 713,072 -0.06(-0.73%)
Dec 20, 2016 8.030 8.320 8.000 8.210 972,498 -0.01(-0.12%)
Dec 19, 2016 8.150 8.250 8.090 8.220 646,195 +0.13(+1.61%)
Dec 16, 2016 8.160 8.340 8.000 8.090 1,003,634 +0.00(+0.00%)
Dec 15, 2016 8.100 8.200 7.960 8.090 1,649,675 -0.22(-2.65%)
Dec 14, 2016 8.580 8.940 8.280 8.310 1,538,255 -0.23(-2.69%)
Dec 13, 2016 8.520 8.680 8.330 8.540 568,876 +0.03(+0.35%)
Dec 12, 2016 8.180 8.850 8.140 8.510 1,289,729 +0.52(+6.51%)
Dec 09, 2016 7.980 8.080 7.860 7.990 1,039,256 -0.05(-0.62%)
Dec 08, 2016 8.110 8.140 7.980 8.040 860,277 -0.07(-0.86%)
Dec 07, 2016 8.250 8.310 8.000 8.110 1,221,652 +0.08(+1.00%)
Dec 06, 2016 8.350 8.550 8.030 8.030 1,436,631 -0.35(-4.18%)
Dec 05, 2016 8.250 8.510 8.020 8.380 1,154,212 +0.09(+1.09%)
Dec 02, 2016 8.210 8.420 8.210 8.290 1,045,677 +0.14(+1.72%)
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.