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

Alamos Gold Inc (TSX: AGI )

21.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 29, 2016 5.830 6.200 5.830 6.200 1,227,861 +0.38(+6.53%)
Feb 26, 2016 5.810 6.020 5.800 5.820 1,003,801 -0.14(-2.35%)
Feb 25, 2016 5.800 6.030 5.770 5.960 1,142,704 +0.09(+1.53%)
Feb 24, 2016 6.090 6.200 5.740 5.870 1,606,182 +0.05(+0.86%)
Feb 23, 2016 6.100 5.760 5.820 1,043,401 +0.05(+0.87%)
Feb 22, 2016 5.910 5.890 5.770 820,887 -0.12(-2.04%)
Feb 19, 2016 5.990 6.060 5.850 5.890 1,413,092 -0.07(-1.17%)
Feb 18, 2016 5.440 5.960 5.390 5.960 1,421,331 +0.50(+9.16%)
Feb 17, 2016 5.530 5.570 5.310 5.460 1,253,636 -0.03(-0.55%)
Feb 16, 2016 5.650 6.000 5.480 5.490 1,514,773 -0.55(-9.11%)
Feb 12, 2016 6.040 6.040 6.040 0 +0.08(+1.34%)
Feb 11, 2016 5.990 6.190 5.680 5.960 1,975,666 +0.64(+12.03%)
Feb 10, 2016 5.300 5.420 5.030 5.320 2,586,356 +0.04(+0.76%)
Feb 09, 2016 5.770 5.870 5.270 5.280 2,163,200 -0.46(-8.01%)
Feb 08, 2016 5.510 5.950 5.510 5.740 2,149,799 +0.30(+5.51%)
Feb 05, 2016 4.930 5.450 4.790 5.440 1,259,052 +0.45(+9.02%)
Feb 04, 2016 4.770 5.150 4.770 4.990 1,664,107 +0.31(+6.62%)
Feb 03, 2016 4.450 4.760 4.450 4.680 998,772 +0.21(+4.70%)
Feb 02, 2016 4.580 4.710 4.370 4.470 1,002,820 -0.23(-4.89%)
Feb 01, 2016 4.690 4.770 4.550 4.700 905,940 +0.13(+2.84%)
Jan 29, 2016 4.380 4.770 4.370 4.570 1,822,601 +0.14(+3.16%)
Jan 28, 2016 4.410 4.570 4.310 4.430 1,030,032 -0.01(-0.23%)
Jan 27, 2016 4.100 4.470 4.040 4.440 1,533,365 +0.35(+8.56%)
Jan 26, 2016 3.830 4.170 3.770 4.090 710,885 +0.34(+9.07%)
Jan 25, 2016 3.500 3.770 3.480 3.750 660,386 +0.31(+9.01%)
Jan 22, 2016 3.450 3.500 3.350 3.440 1,008,053 +0.02(+0.58%)
Jan 21, 2016 3.350 3.500 3.265 3.420 987,586 +0.02(+0.59%)
Jan 20, 2016 3.580 3.600 3.360 3.400 880,618 -0.12(-3.41%)
Jan 19, 2016 3.750 3.410 3.520 903,260 -0.23(-6.13%)
Jan 18, 2016 3.710 3.790 3.670 3.750 305,116 +0.02(+0.54%)
Jan 15, 2016 4.440 4.440 3.680 3.730 1,041,923 -0.24(-6.05%)
Jan 14, 2016 4.260 4.320 3.920 3.970 1,313,965 -0.44(-9.98%)
Jan 13, 2016 4.450 4.570 4.360 4.410 646,156 +0.01(+0.23%)
Jan 12, 2016 4.450 4.520 4.295 4.400 1,066,587 -0.11(-2.44%)
Jan 11, 2016 4.780 4.780 4.500 4.510 564,046 -0.36(-7.39%)
Jan 08, 2016 5.050 5.120 4.680 4.870 781,091 -0.26(-5.07%)
Jan 07, 2016 5.110 5.280 4.950 5.130 928,016 +0.06(+1.18%)
Jan 06, 2016 4.940 5.100 4.910 5.070 552,131 +0.17(+3.47%)
Jan 05, 2016 4.790 4.930 4.790 4.900 296,696 +0.08(+1.66%)
Jan 04, 2016 4.670 4.980 4.660 4.820 285,544 +0.27(+5.93%)
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%)
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.