Indicators

Alamos Gold Inc (NY: AGI )

15.32 +0.02 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	3.004	3.069	2.957	3.051	432,493	+0.12(+4.17%)
Jul 30, 2015	3.032	3.041	2.863	2.929	861,944	-0.14(-4.59%)
Jul 29, 2015	3.013	3.126	2.938	3.069	1,012,525	+0.06(+1.87%)
Jul 28, 2015	2.835	3.051	2.835	3.013	746,400	+0.18(+6.29%)
Jul 27, 2015	3.098	3.173	2.797	2.835	1,831,623	-0.28(-9.04%)
Jul 24, 2015	2.947	3.154	2.929	3.116	1,061,182	+0.23(+7.79%)
Jul 23, 2015	3.154	3.191	2.835	2.891	1,777,432	-0.26(-8.33%)
Jul 22, 2015	3.126	3.229	3.032	3.154	2,219,036	-0.05(-1.47%)
Jul 21, 2015	3.191	3.313	3.154	3.201	1,336,801	+0.05(+1.49%)
Jul 20, 2015	3.689	3.708	3.135	3.154	1,896,517	-0.70(-18.25%)
Jul 17, 2015	4.121	4.130	3.811	3.858	1,591,749	-0.28(-6.80%)
Jul 16, 2015	4.196	4.271	4.130	4.139	1,535,140	-0.08(-2.00%)
Jul 15, 2015	4.365	4.374	4.205	4.224	689,102	-0.19(-4.26%)
Jul 14, 2015	4.374	4.477	4.308	4.412	619,900	-0.01(-0.21%)
Jul 13, 2015	4.459	4.524	4.252	4.421	1,404,938	-0.12(-2.69%)
Jul 10, 2015	4.637	4.703	4.482	4.543	1,508,182	+0.06(+1.26%)
Jul 09, 2015	4.646	4.684	4.430	4.487	1,439,346	-0.09(-2.05%)
Jul 08, 2015	4.581	4.759	4.553	4.581	984,131	-0.07(-1.41%)
Jul 07, 2015	5.125	5.228	4.628	4.646	1,530,203	-0.54(-10.33%)

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.