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 (%)
May 31, 2017 8.770 9.110 8.770 9.090 2,056,925 +0.30(+3.41%)
May 30, 2017 8.630 8.840 8.500 8.790 431,325 +0.13(+1.50%)
May 29, 2017 8.650 8.730 8.590 8.660 140,291 -0.03(-0.35%)
May 26, 2017 8.760 8.820 8.680 8.690 452,855 +0.01(+0.12%)
May 25, 2017 8.520 8.730 8.450 8.680 474,567 +0.08(+0.93%)
May 24, 2017 8.470 8.620 8.200 8.600 878,777 +0.09(+1.06%)
May 23, 2017 9.000 9.100 8.500 8.510 1,037,051 -0.47(-5.23%)
May 19, 2017 8.920 9.020 8.880 8.980 808,686 +0.17(+1.93%)
May 18, 2017 9.100 9.110 8.790 8.810 852,661 -0.36(-3.93%)
May 17, 2017 9.280 9.380 9.070 9.170 1,016,598 +0.08(+0.88%)
May 16, 2017 9.080 9.170 9.030 9.090 446,636 +0.06(+0.66%)
May 15, 2017 9.200 9.250 8.760 9.030 798,178 +0.10(+1.12%)
May 12, 2017 8.910 9.050 8.790 8.930 698,007 +0.12(+1.36%)
May 11, 2017 8.760 8.920 8.710 8.810 1,128,398 +0.10(+1.15%)
May 10, 2017 8.690 8.780 8.550 8.710 2,252,667 +0.12(+1.40%)
May 09, 2017 8.660 8.660 8.390 8.590 938,037 -0.10(-1.15%)
May 08, 2017 8.850 8.850 8.450 8.690 2,634,200 -0.04(-0.46%)
May 05, 2017 8.790 8.870 8.600 8.730 1,128,382 +0.25(+2.95%)
May 04, 2017 9.060 9.240 8.260 8.480 1,479,090 -0.66(-7.22%)
May 03, 2017 9.250 9.350 9.060 9.140 697,206 -0.09(-0.98%)
May 02, 2017 9.490 9.610 9.220 9.230 988,174 -0.40(-4.15%)
May 01, 2017 9.690 9.700 9.400 9.630 631,730 -0.14(-1.43%)
Apr 28, 2017 9.670 9.950 9.560 9.770 653,475 +0.17(+1.77%)
Apr 27, 2017 9.690 9.730 9.380 9.600 564,099 -0.16(-1.64%)
Apr 26, 2017 9.750 9.820 9.280 9.760 1,563,980 +0.07(+0.72%)
Apr 25, 2017 10.01 10.01 9.520 9.690 1,020,260 -0.39(-3.87%)
Apr 24, 2017 10.01 10.24 9.900 10.08 778,135 -0.19(-1.85%)
Apr 21, 2017 10.30 10.39 10.20 10.27 988,620 -0.06(-0.58%)
Apr 20, 2017 10.35 10.44 10.18 10.33 620,055 +0.01(+0.10%)
Apr 19, 2017 10.56 10.60 10.14 10.32 1,258,957 -0.35(-3.28%)
Apr 18, 2017 10.66 10.93 10.60 10.67 953,154 -0.08(-0.74%)
Apr 17, 2017 10.89 10.91 10.54 10.75 1,049,561 -0.20(-1.83%)
Apr 13, 2017 11.26 11.29 10.84 10.95 1,159,634 -0.37(-3.27%)
Apr 12, 2017 11.12 11.36 11.11 11.32 984,368 +0.17(+1.52%)
Apr 11, 2017 10.87 11.23 10.77 11.15 956,764 +0.41(+3.82%)
Apr 10, 2017 10.75 10.89 10.58 10.74 554,069 +0.01(+0.09%)
Apr 07, 2017 10.83 11.07 10.63 10.73 929,170 +0.05(+0.47%)
Apr 06, 2017 10.94 10.94 10.59 10.68 678,273 -0.26(-2.38%)
Apr 05, 2017 10.88 11.07 10.68 10.94 655,234 -0.06(-0.55%)
Apr 04, 2017 11.00 11.03 10.77 11.00 481,018 +0.10(+0.92%)
Apr 03, 2017 10.80 10.97 10.80 10.90 456,795 +0.22(+2.06%)
Mar 31, 2017 10.66 10.99 10.66 10.68 780,432 -0.04(-0.37%)
Mar 30, 2017 10.81 10.88 10.64 10.72 452,807 -0.22(-2.01%)
Mar 29, 2017 10.90 11.08 10.83 10.94 555,957 +0.04(+0.37%)
Mar 28, 2017 11.01 11.14 10.66 10.90 806,091 -0.12(-1.09%)
Mar 27, 2017 11.18 11.25 10.83 11.02 598,807 +0.07(+0.64%)
Mar 24, 2017 10.84 11.15 10.76 10.95 599,119 +0.05(+0.46%)
Mar 23, 2017 10.95 11.12 10.63 10.90 658,637 -0.05(-0.46%)
Mar 22, 2017 11.28 11.28 10.88 10.95 599,630 -0.20(-1.79%)
Mar 21, 2017 10.75 11.32 10.75 11.15 1,446,424 +0.42(+3.91%)
Mar 20, 2017 10.79 10.96 10.57 10.73 1,273,839 -0.16(-1.47%)
Mar 17, 2017 10.25 10.98 10.22 10.89 4,403,893 +0.64(+6.24%)
Mar 16, 2017 10.54 10.54 10.05 10.25 1,374,631 +0.01(+0.10%)
Mar 15, 2017 9.330 10.28 9.180 10.24 2,232,066 +0.99(+10.70%)
Mar 14, 2017 9.740 9.790 9.200 9.250 1,321,988 -0.48(-4.93%)
Mar 13, 2017 9.500 9.960 9.280 9.730 1,302,300 +0.30(+3.18%)
Mar 10, 2017 9.230 9.490 9.040 9.430 809,281 +0.28(+3.06%)
Mar 09, 2017 9.180 9.300 9.040 9.150 887,891 -0.12(-1.29%)
Mar 08, 2017 8.810 9.310 8.780 9.270 925,372 +0.37(+4.16%)
Mar 07, 2017 8.900 9.130 8.660 8.900 963,371 -0.06(-0.67%)
Mar 06, 2017 9.360 9.360 8.840 8.960 1,177,705 -0.49(-5.19%)
Mar 03, 2017 9.150 9.655 9.050 9.450 834,645 +0.25(+2.72%)
Mar 02, 2017 9.580 9.720 9.110 9.200 1,191,736 -0.55(-5.64%)
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.