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

Alamos Gold Inc (TSX: AGI )

21.09 -0.33 (-1.54%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 13, 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 (%)
Oct 31, 2017 8.290 8.310 8.050 8.170 1,324,938 -0.13(-1.57%)
Oct 30, 2017 8.100 8.380 8.070 8.300 638,071 +0.20(+2.47%)
Oct 27, 2017 8.010 8.150 8.000 8.100 596,386 +0.06(+0.75%)
Oct 26, 2017 8.340 8.340 7.990 8.040 980,443 -0.29(-3.48%)
Oct 25, 2017 8.490 8.510 8.295 8.330 664,207 -0.17(-2.00%)
Oct 24, 2017 8.750 8.780 8.470 8.500 519,095 -0.29(-3.30%)
Oct 23, 2017 8.910 8.950 8.720 8.790 471,449 -0.20(-2.22%)
Oct 20, 2017 8.910 9.000 8.910 8.990 1,127,781 +0.04(+0.45%)
Oct 19, 2017 8.920 9.010 8.870 8.950 823,559 +0.05(+0.56%)
Oct 18, 2017 8.890 8.940 8.820 8.900 617,373 -0.02(-0.22%)
Oct 17, 2017 8.680 8.970 8.650 8.920 852,417 +0.15(+1.71%)
Oct 16, 2017 8.880 8.880 8.690 8.770 775,719 -0.08(-0.90%)
Oct 13, 2017 9.020 9.030 8.820 8.850 547,155 -0.11(-1.23%)
Oct 12, 2017 8.890 9.050 8.885 8.960 781,833 +0.04(+0.45%)
Oct 11, 2017 8.900 8.935 8.680 8.920 533,845 +0.08(+0.90%)
Oct 10, 2017 8.940 9.120 8.840 8.840 1,076,255 -0.02(-0.23%)
Oct 06, 2017 8.590 8.900 8.550 8.860 564,004 +0.24(+2.78%)
Oct 05, 2017 8.510 8.690 8.510 8.620 590,037 +0.11(+1.29%)
Oct 04, 2017 8.570 8.590 8.480 8.510 573,981 -0.03(-0.35%)
Oct 03, 2017 8.370 8.580 8.330 8.540 507,473 +0.17(+2.03%)
Oct 02, 2017 8.400 8.450 8.310 8.370 1,005,215 -0.06(-0.71%)
Sep 29, 2017 8.510 8.550 8.400 8.430 806,783 -0.06(-0.71%)
Sep 28, 2017 8.500 8.550 8.430 8.490 344,236 +0.02(+0.24%)
Sep 27, 2017 8.380 8.470 535,714 -0.19(-2.19%)
Sep 26, 2017 8.730 8.900 8.640 8.660 303,975 -0.23(-2.59%)
Sep 25, 2017 8.520 8.920 8.460 8.890 701,642 +0.31(+3.61%)
Sep 22, 2017 8.620 8.650 8.530 8.580 694,843 +0.01(+0.12%)
Sep 21, 2017 8.610 8.830 8.560 8.570 620,521 -0.17(-1.95%)
Sep 20, 2017 8.760 8.960 8.670 8.740 603,835 -0.01(-0.11%)
Sep 19, 2017 8.920 8.980 8.730 8.750 755,294 -0.16(-1.80%)
Sep 18, 2017 8.940 8.970 8.820 8.910 465,779 -0.13(-1.44%)
Sep 15, 2017 9.130 9.170 9.020 9.040 1,043,313 -0.10(-1.09%)
Sep 14, 2017 8.980 9.200 8.880 9.140 1,063,555 +0.15(+1.67%)
Sep 13, 2017 8.860 9.010 8.760 8.990 1,407,876 +0.19(+2.16%)
Sep 12, 2017 8.680 8.925 8.580 8.800 1,781,412 +0.20(+2.33%)
Sep 11, 2017 9.260 9.270 8.530 8.600 5,774,914 -1.65(-16.10%)
Sep 08, 2017 10.26 10.35 10.13 10.25 323,831 -0.06(-0.58%)
Sep 07, 2017 10.31 10.40 10.20 10.31 670,949 +0.07(+0.68%)
Sep 06, 2017 10.33 10.44 10.16 10.24 552,011 -0.15(-1.44%)
Sep 05, 2017 10.40 10.50 10.31 10.39 678,951 +0.12(+1.17%)
Sep 01, 2017 10.45 10.45 10.24 10.27 508,048 -0.13(-1.25%)
Aug 31, 2017 10.27 10.45 10.20 10.40 673,743 +0.14(+1.36%)
Aug 30, 2017 10.23 10.32 10.11 10.26 463,899 -0.06(-0.58%)
Aug 29, 2017 10.20 10.33 10.13 10.32 760,419 +0.25(+2.48%)
Aug 28, 2017 9.820 10.16 9.770 10.07 444,344 +0.34(+3.49%)
Aug 25, 2017 9.820 9.840 9.680 9.730 211,819 -0.02(-0.21%)
Aug 24, 2017 9.650 9.750 9.610 9.750 360,010 +0.06(+0.62%)
Aug 23, 2017 9.750 9.850 9.660 9.690 195,923 +0.00(+0.00%)
Aug 22, 2017 9.730 9.780 9.640 9.690 136,146 -0.08(-0.82%)
Aug 21, 2017 9.710 9.840 9.680 9.770 157,899 +0.11(+1.14%)
Aug 18, 2017 9.990 10.02 9.540 9.660 565,298 -0.20(-2.03%)
Aug 17, 2017 10.02 10.07 9.790 9.860 583,140 -0.11(-1.10%)
Aug 16, 2017 9.820 10.14 9.640 9.970 547,529 +0.15(+1.53%)
Aug 15, 2017 9.740 9.970 9.710 9.820 365,347 -0.11(-1.11%)
Aug 14, 2017 9.940 10.13 9.840 9.930 401,527 -0.14(-1.39%)
Aug 11, 2017 9.900 10.21 9.820 10.07 739,728 +0.07(+0.70%)
Aug 10, 2017 9.980 10.08 9.870 10.00 626,076 +0.12(+1.21%)
Aug 09, 2017 9.760 9.940 9.730 9.880 679,047 +0.28(+2.92%)
Aug 08, 2017 9.650 9.730 9.420 9.600 568,329 -0.06(-0.62%)
Aug 04, 2017 9.590 9.730 9.510 9.660 908,672 +0.00(+0.00%)
Aug 03, 2017 9.180 9.930 9.110 9.660 1,659,779 +0.87(+9.90%)
Aug 02, 2017 8.800 8.890 8.700 8.790 339,177 -0.05(-0.57%)
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.