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

Alamos Gold Inc (TSX: AGI )

20.91 +0.41 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 6.860 6.970 6.800 6.880 715,386 +0.09(+1.33%)
Mar 30, 2016 6.860 6.950 6.600 6.790 924,161 -0.16(-2.30%)
Mar 29, 2016 6.640 6.960 6.530 6.950 1,017,227 +0.37(+5.62%)
Mar 28, 2016 6.780 6.820 6.410 6.580 427,113 -0.13(-1.94%)
Mar 24, 2016 6.710 6.710 6.710 0 +0.17(+2.60%)
Mar 23, 2016 6.850 6.970 6.540 6.540 1,032,240 -0.50(-7.10%)
Mar 22, 2016 7.150 7.220 6.940 7.040 645,126 +0.02(+0.28%)
Mar 21, 2016 7.000 7.320 6.900 7.020 823,954 -0.14(-1.96%)
Mar 18, 2016 7.000 7.280 6.830 7.160 1,697,287 +0.20(+2.87%)
Mar 17, 2016 7.200 7.350 6.900 6.960 1,599,688 +0.04(+0.58%)
Mar 16, 2016 6.640 6.980 6.360 6.920 1,115,445 +0.29(+4.37%)
Mar 15, 2016 6.400 6.640 6.300 6.630 694,876 +0.11(+1.69%)
Mar 14, 2016 6.580 6.920 6.400 6.520 1,253,856 -0.13(-1.95%)
Mar 11, 2016 6.950 6.950 6.610 6.650 730,428 -0.30(-4.32%)
Mar 10, 2016 6.750 7.090 6.680 6.950 1,090,884 +0.05(+0.72%)
Mar 09, 2016 6.940 7.000 6.660 6.900 895,597 -0.16(-2.27%)
Mar 08, 2016 7.580 7.600 7.030 7.060 1,255,891 -0.28(-3.81%)
Mar 07, 2016 7.070 7.660 7.070 7.340 996,845 +0.31(+4.41%)
Mar 04, 2016 7.170 7.560 6.970 7.030 2,087,106 +0.15(+2.18%)
Mar 03, 2016 6.150 6.940 6.100 6.880 1,183,622 +0.76(+12.42%)
Mar 02, 2016 5.960 6.190 5.960 6.120 1,178,180 +0.14(+2.34%)
Mar 01, 2016 6.230 6.240 5.890 5.980 2,027,494 -0.22(-3.55%)
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%)
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.