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

Alamos Gold Inc (TSX: AGI )

21.41 +0.30 (+1.42%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 14, 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, 2016 11.11 11.11 11.11 0 +0.21(+1.93%)
Jun 29, 2016 10.75 11.00 10.65 10.90 965,344 +0.25(+2.35%)
Jun 28, 2016 10.66 10.84 10.56 10.65 1,029,802 -0.16(-1.48%)
Jun 27, 2016 10.67 10.97 10.54 10.81 1,583,080 +0.47(+4.55%)
Jun 24, 2016 10.75 10.80 10.13 10.34 908,638 +0.69(+7.15%)
Jun 23, 2016 9.740 9.850 9.580 9.650 307,778 -0.12(-1.23%)
Jun 22, 2016 9.710 9.850 9.480 9.770 649,464 +0.04(+0.41%)
Jun 21, 2016 9.610 9.990 9.610 9.730 617,614 -0.25(-2.51%)
Jun 20, 2016 9.830 10.07 9.620 9.980 828,180 -0.11(-1.09%)
Jun 17, 2016 10.13 10.33 9.800 10.09 1,568,177 +0.10(+1.00%)
Jun 16, 2016 11.00 11.01 9.920 9.990 1,797,963 -0.46(-4.40%)
Jun 15, 2016 9.970 10.56 9.830 10.45 793,352 +0.61(+6.20%)
Jun 14, 2016 9.810 10.03 9.620 9.840 787,578 +0.02(+0.20%)
Jun 13, 2016 10.38 10.55 9.580 9.820 1,218,798 -0.24(-2.39%)
Jun 10, 2016 10.19 10.39 9.930 10.06 994,292 +0.02(+0.20%)
Jun 09, 2016 9.700 10.13 9.650 10.04 594,209 +0.31(+3.19%)
Jun 08, 2016 9.700 9.980 9.610 9.730 873,506 +0.42(+4.51%)
Jun 07, 2016 9.230 9.560 9.230 9.310 644,969 -0.21(-2.21%)
Jun 06, 2016 9.460 9.540 9.210 9.520 905,503 +0.19(+2.04%)
Jun 03, 2016 8.690 9.370 8.610 9.330 1,494,376 +1.11(+13.50%)
Jun 02, 2016 8.070 8.380 8.060 8.220 464,180 -0.03(-0.36%)
Jun 01, 2016 8.380 8.560 8.050 8.250 747,386 -0.14(-1.67%)
May 31, 2016 8.060 8.710 8.040 8.390 1,381,120 +0.42(+5.27%)
May 30, 2016 8.030 8.150 7.910 7.970 198,357 -0.15(-1.85%)
May 27, 2016 8.250 8.440 8.060 8.120 1,015,375 -0.14(-1.69%)
May 26, 2016 8.300 8.350 8.015 8.260 745,181 +0.11(+1.35%)
May 25, 2016 7.940 8.260 7.680 8.150 1,773,648 +0.10(+1.24%)
May 24, 2016 8.600 8.640 8.050 8.050 1,499,195 -1.10(-12.02%)
May 20, 2016 9.150 9.150 9.150 0 +0.18(+2.01%)
May 19, 2016 8.670 9.080 8.570 8.970 1,543,535 +0.17(+1.93%)
May 18, 2016 9.370 9.730 8.780 8.800 1,362,650 -0.77(-8.05%)
May 17, 2016 9.200 9.610 9.130 9.570 1,017,485 +0.39(+4.25%)
May 16, 2016 8.900 9.240 8.880 9.180 1,545,208 +0.49(+5.64%)
May 13, 2016 8.380 8.780 8.350 8.690 1,188,230 +0.03(+0.35%)
May 12, 2016 8.890 9.090 8.630 8.660 703,286 -0.22(-2.48%)
May 11, 2016 9.050 9.280 8.520 8.880 1,287,628 -0.03(-0.34%)
May 10, 2016 8.550 8.990 8.390 8.910 553,681 +0.44(+5.19%)
May 09, 2016 8.790 8.800 8.460 8.470 747,757 -0.54(-5.99%)
May 06, 2016 8.570 9.160 8.570 9.010 1,020,816 +0.54(+6.38%)
May 05, 2016 8.480 8.500 8.130 8.470 1,020,168 +0.26(+3.17%)
May 04, 2016 8.810 9.030 8.060 8.210 887,197 -0.70(-7.86%)
May 03, 2016 8.670 9.130 8.660 8.910 1,138,678 +0.04(+0.45%)
May 02, 2016 9.070 9.240 8.820 8.870 1,184,881 -0.18(-1.99%)
Apr 29, 2016 8.640 9.050 8.590 9.050 1,746,499 +0.61(+7.23%)
Apr 28, 2016 8.050 8.450 8.050 8.440 1,090,305 +0.43(+5.37%)
Apr 27, 2016 7.690 8.150 7.670 8.010 1,354,021 +0.31(+4.03%)
Apr 26, 2016 7.790 7.830 7.550 7.700 986,523 +0.01(+0.13%)
Apr 25, 2016 7.750 7.950 7.670 7.690 700,832 -0.04(-0.52%)
Apr 22, 2016 7.920 8.090 7.700 7.730 804,935 -0.33(-4.09%)
Apr 21, 2016 8.110 8.110 7.790 8.060 1,045,791 +0.23(+2.94%)
Apr 20, 2016 7.990 8.400 7.740 7.830 1,306,427 -0.30(-3.69%)
Apr 19, 2016 8.170 8.230 7.970 8.130 1,350,085 +0.18(+2.26%)
Apr 18, 2016 8.150 8.150 7.910 7.950 653,829 +0.01(+0.13%)
Apr 15, 2016 7.580 8.000 7.510 7.940 643,181 +0.39(+5.17%)
Apr 14, 2016 7.740 7.890 7.370 7.550 1,441,346 -0.29(-3.70%)
Apr 13, 2016 7.890 8.120 7.750 7.840 834,487 -0.14(-1.75%)
Apr 12, 2016 8.290 8.300 7.910 7.980 935,676 -0.29(-3.51%)
Apr 11, 2016 8.110 8.270 8.010 8.270 1,214,859 +0.24(+2.99%)
Apr 08, 2016 7.560 8.030 7.550 8.030 851,304 +0.47(+6.22%)
Apr 07, 2016 7.410 7.680 7.340 7.560 1,137,330 +0.36(+5.00%)
Apr 06, 2016 6.930 7.200 6.900 7.200 703,194 +0.15(+2.13%)
Apr 05, 2016 7.000 7.160 6.860 7.050 706,535 +0.26(+3.83%)
Apr 04, 2016 7.200 7.250 6.750 6.790 680,192 -0.46(-6.34%)
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.