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

Alamos Gold Inc (TSX: AGI )

21.49 +0.04 (+0.19%)
Streaming Delayed Price Updated: 3:18 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 (%)
Dec 31, 2015 4.550 4.550 4.550 0 -0.04(-0.87%)
Dec 30, 2015 4.510 4.590 4.450 4.590 156,981 -0.02(-0.43%)
Dec 29, 2015 4.720 4.780 4.600 4.610 254,245 -0.32(-6.49%)
Dec 24, 2015 4.930 4.930 4.930 0 +0.05(+1.02%)
Dec 23, 2015 4.610 4.910 4.570 4.880 439,137 +0.23(+4.95%)
Dec 22, 2015 4.620 4.700 4.570 4.650 283,473 +0.01(+0.22%)
Dec 21, 2015 4.720 4.730 4.610 4.640 336,809 -0.03(-0.64%)
Dec 18, 2015 4.520 4.670 4.450 4.670 1,473,533 +0.19(+4.24%)
Dec 17, 2015 4.370 4.550 4.250 4.480 801,683 +0.01(+0.22%)
Dec 16, 2015 4.380 4.510 4.260 4.470 480,701 +0.15(+3.47%)
Dec 15, 2015 4.460 4.460 4.310 4.320 317,023 -0.09(-2.04%)
Dec 14, 2015 4.690 4.700 4.370 4.410 681,512 -0.03(-0.68%)
Dec 11, 2015 4.300 4.550 4.300 4.440 615,013 +0.04(+0.91%)
Dec 10, 2015 4.260 4.470 4.260 4.400 425,645 +0.08(+1.85%)
Dec 09, 2015 4.350 4.450 4.260 4.320 348,301 +0.02(+0.47%)
Dec 08, 2015 4.430 4.490 4.220 4.300 359,576 -0.14(-3.15%)
Dec 07, 2015 4.630 4.700 4.390 4.440 627,522 -0.23(-4.93%)
Dec 04, 2015 4.500 4.720 4.480 4.670 811,551 +0.20(+4.47%)
Dec 03, 2015 4.060 4.470 4.060 4.470 754,445 +0.37(+9.02%)
Dec 02, 2015 4.090 4.120 4.010 4.100 624,221 -0.05(-1.20%)
Dec 01, 2015 4.090 4.200 4.000 4.150 446,653 +0.09(+2.22%)
Nov 30, 2015 3.960 4.070 3.960 4.060 665,493 -0.01(-0.25%)
Nov 27, 2015 3.900 4.070 3.880 4.070 479,807 +0.01(+0.25%)
Nov 26, 2015 3.980 4.090 3.980 4.060 125,736 +0.09(+2.27%)
Nov 25, 2015 4.030 3.830 3.970 546,591 +0.05(+1.28%)
Nov 24, 2015 3.840 3.920 3.760 3.920 789,706 +0.09(+2.35%)
Nov 23, 2015 3.800 3.830 444,155 -0.06(-1.54%)
Nov 20, 2015 4.160 4.220 3.840 3.890 729,057 -0.31(-7.38%)
Nov 19, 2015 4.050 4.230 3.980 4.200 1,414,299 +0.23(+5.79%)
Nov 18, 2015 3.950 3.985 3.870 3.970 1,314,294 +0.07(+1.79%)
Nov 17, 2015 4.050 4.050 3.880 3.900 684,706 -0.16(-3.94%)
Nov 16, 2015 4.130 4.160 4.040 4.060 560,193 -0.04(-0.98%)
Nov 13, 2015 3.960 4.130 3.900 4.100 1,488,159 +0.11(+2.76%)
Nov 12, 2015 4.300 4.300 3.880 3.990 0 -0.35(-8.06%)
Nov 11, 2015 4.540 4.270 4.340 688,895 -0.17(-3.77%)
Nov 10, 2015 4.580 4.630 4.460 4.510 621,103 -0.13(-2.80%)
Nov 09, 2015 4.460 4.640 4.460 4.640 274,794 +0.13(+2.88%)
Nov 06, 2015 4.560 4.610 4.410 4.510 790,872 -0.12(-2.59%)
Nov 05, 2015 4.860 4.870 4.630 4.630 556,822 -0.22(-4.54%)
Nov 04, 2015 5.100 5.100 4.700 4.850 748,928 -0.17(-3.39%)
Nov 03, 2015 5.020 5.050 4.860 5.020 560,926 -0.01(-0.20%)
Nov 02, 2015 5.020 5.100 4.830 5.030 484,249 +0.00(+0.00%)
Oct 30, 2015 5.250 5.280 5.030 5.030 338,440 -0.23(-4.37%)
Oct 29, 2015 5.460 5.680 5.240 5.260 411,203 -0.29(-5.23%)
Oct 28, 2015 5.790 5.990 5.450 5.550 698,240 -0.18(-3.14%)
Oct 27, 2015 5.700 5.740 5.590 5.730 413,739 +0.05(+0.88%)
Oct 26, 2015 5.710 5.840 5.660 5.680 540,506 -0.32(-5.33%)
Oct 23, 2015 5.770 6.045 5.650 6.000 787,217 +0.39(+6.95%)
Oct 22, 2015 5.790 5.880 5.580 5.610 385,541 -0.14(-2.43%)
Oct 21, 2015 5.910 5.910 5.660 5.750 501,783 -0.13(-2.21%)
Oct 20, 2015 5.430 5.910 5.430 5.880 860,482 +0.48(+8.89%)
Oct 19, 2015 5.720 5.750 5.380 5.400 549,004 -0.37(-6.41%)
Oct 16, 2015 6.060 6.140 5.760 5.770 521,599 -0.32(-5.25%)
Oct 15, 2015 6.240 6.250 5.930 6.090 1,432,696 -0.32(-4.99%)
Oct 14, 2015 6.140 6.550 6.120 6.410 742,128 +0.32(+5.25%)
Oct 13, 2015 6.180 6.230 6.030 6.090 992,293 -0.09(-1.46%)
Oct 09, 2015 6.180 6.180 6.180 0 +0.36(+6.19%)
Oct 08, 2015 5.650 6.000 5.570 5.820 906,378 +0.09(+1.57%)
Oct 07, 2015 5.800 5.430 5.730 789,102 +0.09(+1.60%)
Oct 06, 2015 5.450 5.800 5.410 5.640 731,238 +0.31(+5.82%)
Oct 05, 2015 5.010 5.360 5.010 5.330 496,531 +0.28(+5.54%)
Oct 02, 2015 5.000 5.160 4.890 5.050 427,380 +0.27(+5.65%)
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.