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 (%)
Jun 30, 2017 9.355 8.890 9.200 1,534,219 +0.22(+2.45%)
Jun 29, 2017 9.320 9.320 8.880 8.980 987,796 -0.45(-4.77%)
Jun 28, 2017 9.590 9.590 9.325 9.430 559,877 -0.09(-0.95%)
Jun 27, 2017 9.860 9.860 9.495 9.520 435,281 -0.28(-2.86%)
Jun 26, 2017 9.740 9.880 9.590 9.800 286,398 -0.09(-0.91%)
Jun 23, 2017 9.750 9.900 9.720 9.890 422,261 +0.26(+2.70%)
Jun 22, 2017 9.750 9.750 9.520 9.630 424,808 -0.03(-0.31%)
Jun 21, 2017 9.380 9.680 9.320 9.660 607,609 +0.26(+2.77%)
Jun 20, 2017 9.220 9.490 9.200 9.400 586,747 +0.20(+2.17%)
Jun 19, 2017 9.430 9.440 9.200 9.200 1,311,944 -0.28(-2.95%)
Jun 16, 2017 9.300 9.510 9.240 9.480 1,337,523 +0.13(+1.39%)
Jun 15, 2017 9.140 9.390 9.050 9.350 836,489 +0.09(+0.97%)
Jun 14, 2017 9.790 9.830 9.200 9.260 1,409,201 -0.36(-3.74%)
Jun 13, 2017 9.550 9.690 9.370 9.620 717,547 +0.03(+0.31%)
Jun 12, 2017 9.400 9.620 9.350 9.590 583,716 +0.13(+1.37%)
Jun 09, 2017 9.370 9.550 9.330 9.460 685,568 -0.16(-1.66%)
Jun 08, 2017 9.710 9.730 9.430 9.620 569,985 -0.17(-1.74%)
Jun 07, 2017 9.720 9.900 9.460 9.790 806,874 +0.00(+0.00%)
Jun 06, 2017 9.240 9.820 9.160 9.790 1,198,813 +0.70(+7.70%)
Jun 05, 2017 9.070 9.180 9.000 9.090 370,107 +0.04(+0.44%)
Jun 02, 2017 9.140 9.190 8.990 9.050 384,401 +0.01(+0.11%)
Jun 01, 2017 8.950 9.120 8.900 9.040 570,483 -0.05(-0.55%)
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%)
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.