Skip to main content

Alamos Gold Inc (NY: AGI )

14.69 +0.13 (+0.93%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.767 5.767 5.619 5.767 3,597,348 +0.03(+0.50%)
Jun 27, 2019 5.786 5.786 5.662 5.738 2,992,517 -0.06(-0.99%)
Jun 26, 2019 5.700 5.886 5.648 5.795 2,910,677 -0.08(-1.30%)
Jun 25, 2019 5.948 5.976 5.686 5.872 4,963,009 -0.04(-0.65%)
Jun 24, 2019 5.795 5.948 5.710 5.910 4,117,274 +0.18(+3.16%)
Jun 21, 2019 5.729 5.824 5.581 5.729 6,128,365 +0.00(+0.00%)
Jun 20, 2019 5.567 5.757 5.471 5.729 4,466,957 +0.37(+6.94%)
Jun 19, 2019 5.147 5.424 5.128 5.357 3,266,422 +0.15(+2.93%)
Jun 18, 2019 5.347 5.471 5.166 5.204 3,553,903 -0.08(-1.44%)
Jun 17, 2019 5.195 5.300 5.138 5.281 2,590,630 +0.12(+2.40%)
Jun 14, 2019 5.176 5.319 5.099 5.157 4,126,422 +0.05(+0.93%)
Jun 13, 2019 4.909 5.109 4.909 5.109 2,936,033 +0.20(+4.08%)
Jun 12, 2019 5.052 5.109 4.909 4.909 2,032,485 -0.09(-1.71%)
Jun 11, 2019 5.013 5.071 4.871 4.994 2,498,482 -0.01(-0.19%)
Jun 10, 2019 4.814 5.033 4.728 5.004 2,878,363 +0.07(+1.35%)
Jun 07, 2019 5.071 5.099 4.937 4.937 1,997,210 -0.10(-1.89%)
Jun 06, 2019 4.956 5.094 4.956 5.033 2,587,636 +0.10(+1.93%)
Jun 05, 2019 5.033 5.090 4.861 4.937 2,125,831 +0.00(+0.00%)
Jun 04, 2019 4.880 5.013 4.814 4.937 4,218,708 -0.02(-0.38%)
Jun 03, 2019 4.747 4.966 4.662 4.956 3,738,234 +0.32(+6.98%)
May 31, 2019 4.452 4.676 4.443 4.633 2,116,096 +0.23(+5.18%)
May 30, 2019 4.233 4.424 4.186 4.405 1,184,536 +0.18(+4.28%)
May 29, 2019 4.252 4.290 4.205 4.224 896,062 -0.02(-0.45%)
May 28, 2019 4.214 4.290 4.195 4.243 1,413,365 -0.07(-1.55%)
May 24, 2019 4.224 4.338 4.224 4.310 1,104,667 +0.09(+2.03%)
May 23, 2019 4.281 4.386 4.224 4.224 1,285,140 -0.02(-0.45%)
May 22, 2019 4.329 4.386 4.205 4.243 1,412,779 -0.09(-1.98%)
May 21, 2019 4.367 4.411 4.286 4.329 1,284,558 -0.06(-1.30%)
May 20, 2019 4.367 4.466 4.357 4.386 1,196,437 +0.03(+0.66%)
May 17, 2019 4.329 4.376 4.262 4.357 1,818,827 +0.01(+0.22%)
May 16, 2019 4.424 4.433 4.271 4.348 1,850,937 -0.10(-2.35%)
May 15, 2019 4.500 4.557 4.414 4.452 1,322,001 -0.03(-0.64%)
May 14, 2019 4.490 4.490 4.395 4.481 1,325,280 -0.04(-0.84%)
May 13, 2019 4.357 4.619 4.319 4.519 3,217,962 +0.29(+6.98%)
May 10, 2019 4.357 4.364 4.214 4.224 3,071,394 -0.13(-3.06%)
May 09, 2019 4.271 4.462 4.262 4.357 2,646,704 +0.11(+2.69%)
May 08, 2019 4.405 4.414 4.233 4.243 1,628,183 -0.10(-2.41%)
May 07, 2019 4.224 4.357 4.195 4.348 3,501,946 +0.12(+2.93%)
May 06, 2019 4.110 4.267 4.110 4.224 1,547,148 +0.10(+2.30%)
May 03, 2019 4.129 4.205 4.110 4.129 1,936,768 +0.02(+0.46%)
May 02, 2019 4.148 4.224 3.967 4.110 4,683,442 -0.22(-5.06%)
May 01, 2019 4.386 4.481 4.294 4.329 1,943,778 -0.10(-2.15%)
Apr 30, 2019 4.386 4.462 4.357 4.424 1,361,490 +0.03(+0.65%)
Apr 29, 2019 4.481 4.514 4.381 4.395 1,605,000 -0.15(-3.35%)
Apr 26, 2019 4.433 4.576 4.433 4.547 1,200,008 +0.18(+4.14%)
Apr 25, 2019 4.433 4.533 4.333 4.367 1,897,977 -0.06(-1.29%)
Apr 24, 2019 4.338 4.538 4.310 4.424 1,774,679 +0.06(+1.31%)
Apr 23, 2019 4.367 4.419 4.300 4.367 1,501,730 -0.03(-0.65%)
Apr 22, 2019 4.481 4.528 4.386 4.395 1,767,224 -0.08(-1.70%)
Apr 18, 2019 4.538 4.642 4.443 4.471 1,662,730 -0.06(-1.26%)
Apr 17, 2019 4.528 4.585 4.452 4.528 2,976,833 +0.04(+0.85%)
Apr 16, 2019 4.614 4.642 4.490 4.490 2,939,399 -0.19(-4.07%)
Apr 15, 2019 4.690 4.776 4.633 4.681 1,242,858 -0.06(-1.20%)
Apr 12, 2019 4.776 4.828 4.728 4.738 1,169,103 -0.02(-0.40%)
Apr 11, 2019 4.823 4.823 4.719 4.757 1,520,773 -0.11(-2.34%)
Apr 10, 2019 4.909 5.013 4.857 4.871 1,544,842 -0.06(-1.16%)
Apr 09, 2019 4.890 4.947 4.857 4.928 1,426,378 +0.07(+1.37%)
Apr 08, 2019 4.852 4.899 4.790 4.861 1,316,989 +0.09(+1.79%)
Apr 05, 2019 4.804 4.823 4.728 4.776 1,170,365 -0.03(-0.59%)
Apr 04, 2019 4.528 4.833 4.471 4.804 2,500,947 +0.20(+4.34%)
Apr 03, 2019 4.709 4.757 4.585 4.604 2,458,611 -0.09(-1.83%)
Apr 02, 2019 4.681 4.757 4.642 4.690 1,403,493 +0.01(+0.20%)
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.