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 (%)
Jul 31, 2018 7.150 7.180 7.050 7.060 607,177 -0.11(-1.53%)
Jul 30, 2018 7.240 7.300 7.090 7.170 624,796 -0.12(-1.65%)
Jul 27, 2018 7.340 7.450 7.260 7.290 729,364 +0.00(+0.00%)
Jul 26, 2018 7.370 7.550 7.280 7.290 819,732 -0.12(-1.62%)
Jul 25, 2018 7.100 7.560 7.100 7.410 2,030,672 +0.34(+4.81%)
Jul 24, 2018 7.020 7.120 7.000 7.070 416,645 +0.07(+1.00%)
Jul 23, 2018 7.150 7.200 6.980 7.000 582,001 -0.20(-2.78%)
Jul 20, 2018 7.300 7.350 7.170 7.200 455,227 -0.06(-0.83%)
Jul 19, 2018 7.050 7.410 7.050 7.260 561,214 +0.08(+1.11%)
Jul 18, 2018 7.400 7.410 7.180 7.180 729,391 -0.24(-3.23%)
Jul 17, 2018 7.270 7.470 7.270 7.420 530,550 +0.09(+1.23%)
Jul 16, 2018 7.310 7.410 7.300 7.330 381,814 -0.02(-0.27%)
Jul 13, 2018 7.360 7.435 7.320 7.350 429,260 -0.09(-1.21%)
Jul 12, 2018 7.330 7.445 7.300 7.440 592,474 +0.13(+1.78%)
Jul 11, 2018 7.440 7.510 7.300 7.310 500,145 -0.19(-2.53%)
Jul 10, 2018 7.500 7.560 7.390 7.500 520,560 -0.05(-0.66%)
Jul 09, 2018 7.720 7.770 7.510 7.550 806,322 -0.09(-1.18%)
Jul 06, 2018 7.670 7.740 7.630 7.640 379,667 -0.06(-0.78%)
Jul 05, 2018 7.800 7.800 7.580 7.700 680,402 -0.11(-1.41%)
Jul 04, 2018 7.740 7.820 7.710 7.810 133,206 +0.04(+0.51%)
Jul 03, 2018 7.510 7.790 7.470 7.770 594,960 +0.28(+3.74%)
Jun 29, 2018 7.490 7.490 7.490 0 +0.04(+0.54%)
Jun 28, 2018 7.410 7.530 7.410 7.450 384,411 +0.01(+0.13%)
Jun 27, 2018 7.360 7.470 7.360 7.440 476,224 -0.05(-0.67%)
Jun 26, 2018 7.390 7.540 7.350 7.490 493,451 +0.07(+0.94%)
Jun 25, 2018 7.510 7.620 7.420 7.420 555,256 -0.15(-1.98%)
Jun 22, 2018 7.520 7.580 7.470 7.570 318,029 +0.10(+1.34%)
Jun 21, 2018 7.460 7.545 7.420 7.470 538,985 +0.00(+0.00%)
Jun 20, 2018 7.580 7.610 7.465 7.470 729,063 -0.08(-1.06%)
Jun 19, 2018 7.590 7.670 7.550 7.550 916,216 -0.09(-1.18%)
Jun 18, 2018 7.660 7.730 7.590 7.640 492,295 -0.01(-0.13%)
Jun 15, 2018 7.780 7.630 7.650 1,462,130 -0.13(-1.67%)
Jun 14, 2018 7.810 7.970 7.750 7.780 837,590 +0.03(+0.39%)
Jun 13, 2018 7.690 7.830 7.600 7.750 1,182,803 +0.04(+0.52%)
Jun 12, 2018 7.710 7.760 7.650 7.710 992,237 -0.04(-0.52%)
Jun 11, 2018 7.720 7.775 7.640 7.750 738,472 +0.04(+0.52%)
Jun 08, 2018 7.650 7.735 7.610 7.710 652,628 +0.05(+0.65%)
Jun 07, 2018 7.700 7.760 7.580 7.660 1,368,806 +0.13(+1.73%)
Jun 06, 2018 7.550 7.530 1,183,396 +0.27(+3.72%)
Jun 05, 2018 7.140 7.335 7.120 7.260 529,353 +0.15(+2.11%)
Jun 04, 2018 7.190 7.210 7.010 7.110 837,349 -0.06(-0.84%)
Jun 01, 2018 7.150 7.275 7.040 7.170 838,482 +0.00(+0.00%)
May 31, 2018 7.020 7.225 7.010 7.170 1,010,871 +0.12(+1.70%)
May 30, 2018 7.040 7.160 6.945 7.050 894,220 +0.05(+0.71%)
May 29, 2018 6.900 7.130 6.900 7.000 633,705 +0.10(+1.45%)
May 28, 2018 7.020 7.060 6.900 6.900 92,861 -0.15(-2.13%)
May 25, 2018 7.090 7.250 7.030 7.050 890,496 -0.02(-0.28%)
May 24, 2018 6.860 7.110 6.850 7.070 1,358,106 +0.34(+5.05%)
May 23, 2018 6.420 6.730 6.420 6.730 775,364 +0.32(+4.99%)
May 22, 2018 6.610 6.730 6.410 6.410 1,430,878 -0.18(-2.73%)
May 18, 2018 6.590 6.590 6.590 0 -0.02(-0.30%)
May 17, 2018 6.430 6.610 6.430 6.610 573,134 +0.17(+2.64%)
May 16, 2018 6.510 6.550 6.380 6.440 1,547,777 -0.09(-1.38%)
May 15, 2018 6.600 6.630 6.460 6.530 1,209,719 -0.17(-2.54%)
May 14, 2018 6.770 6.800 6.670 6.700 673,483 -0.06(-0.89%)
May 11, 2018 6.830 6.870 6.630 6.760 1,232,519 -0.03(-0.44%)
May 10, 2018 6.750 6.840 6.610 6.790 1,567,534 +0.10(+1.49%)
May 09, 2018 6.770 6.840 6.680 6.690 542,297 -0.11(-1.62%)
May 08, 2018 6.830 6.870 6.710 6.800 730,740 -0.05(-0.73%)
May 07, 2018 6.870 6.970 6.840 6.850 490,768 -0.06(-0.87%)
May 04, 2018 6.970 7.010 6.890 6.910 446,367 -0.11(-1.57%)
May 03, 2018 7.140 7.210 6.975 7.020 442,293 -0.08(-1.13%)
May 02, 2018 6.900 7.250 6.770 7.100 1,932,943 +0.29(+4.26%)
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.