Skip to main content

Alamos Gold Inc (NY: AGI )

14.75 +0.20 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 8.065 8.281 7.947 8.102 2,820,500 +0.21(+2.63%)
Jun 29, 2016 7.791 7.989 7.707 7.895 2,611,661 +0.20(+2.57%)
Jun 28, 2016 7.688 7.791 7.603 7.697 2,364,756 -0.10(-1.33%)
Jun 27, 2016 7.735 7.933 7.565 7.801 4,097,218 +0.32(+4.28%)
Jun 24, 2016 7.839 7.848 7.377 7.481 2,552,685 +0.38(+5.30%)
Jun 23, 2016 7.151 7.264 7.066 7.104 1,508,881 -0.08(-1.05%)
Jun 22, 2016 7.236 7.283 6.981 7.179 1,919,940 +0.01(+0.13%)
Jun 21, 2016 7.170 7.358 7.090 7.170 1,788,606 -0.17(-2.31%)
Jun 20, 2016 7.198 7.415 7.094 7.339 2,012,905 -0.01(-0.13%)
Jun 17, 2016 7.433 7.575 7.160 7.349 17,520,932 +0.08(+1.04%)
Jun 16, 2016 7.961 8.084 7.198 7.273 6,252,224 -0.33(-4.34%)
Jun 15, 2016 7.264 7.726 7.174 7.603 3,385,599 +0.38(+5.22%)
Jun 14, 2016 7.264 7.358 7.047 7.226 3,077,235 -0.01(-0.13%)
Jun 13, 2016 7.641 7.763 7.047 7.236 5,339,493 -0.18(-2.41%)
Jun 10, 2016 7.556 7.697 7.339 7.415 2,940,083 -0.02(-0.25%)
Jun 09, 2016 7.151 7.518 7.132 7.433 2,014,536 +0.24(+3.41%)
Jun 08, 2016 7.198 7.415 7.127 7.189 3,729,809 +0.32(+4.66%)
Jun 07, 2016 6.849 7.047 6.788 6.868 1,574,849 -0.14(-2.02%)
Jun 06, 2016 6.849 7.019 6.708 7.010 1,941,704 +0.22(+3.19%)
Jun 03, 2016 6.275 6.821 6.275 6.793 3,405,879 +0.89(+14.99%)
Jun 02, 2016 5.879 6.044 5.804 5.907 1,015,420 -0.05(-0.79%)
Jun 01, 2016 6.049 6.152 5.794 5.954 1,656,007 -0.08(-1.25%)
May 31, 2016 5.813 6.265 5.794 6.030 1,867,278 +0.15(+2.56%)
May 27, 2016 5.964 5.879 5.879 5.879 2,305,710 -0.12(-2.04%)
May 26, 2016 6.049 6.096 5.841 6.001 1,959,927 +0.09(+1.60%)
May 25, 2016 5.700 5.973 5.512 5.907 2,876,974 +0.12(+2.12%)
May 24, 2016 6.077 6.204 5.771 5.785 2,769,364 -0.61(-9.57%)
May 23, 2016 6.454 6.567 6.284 6.397 1,769,434 -0.24(-3.55%)
May 20, 2016 6.529 6.661 6.261 6.633 3,665,088 +0.17(+2.62%)
May 19, 2016 6.180 6.538 6.143 6.463 3,138,516 +0.10(+1.63%)
May 18, 2016 6.812 7.094 6.350 6.359 3,700,337 -0.59(-8.54%)
May 17, 2016 6.765 7.019 6.652 6.953 3,336,069 +0.25(+3.80%)
May 16, 2016 6.491 6.755 6.472 6.699 2,835,215 +0.41(+6.44%)
May 13, 2016 6.152 6.416 6.105 6.293 1,807,829 -0.04(-0.60%)
May 12, 2016 6.529 6.699 6.331 6.331 1,999,983 -0.18(-2.75%)
May 11, 2016 6.623 6.783 6.246 6.510 2,754,697 +0.03(+0.44%)
May 10, 2016 6.246 6.562 6.100 6.482 1,586,361 +0.34(+5.52%)
May 09, 2016 6.331 6.388 6.143 6.143 1,838,648 -0.43(-6.59%)
May 06, 2016 6.293 6.684 6.293 6.576 3,314,276 +0.40(+6.40%)
May 05, 2016 6.114 6.237 5.956 6.180 1,532,924 +0.18(+2.98%)
May 04, 2016 6.472 6.652 5.907 6.001 2,102,922 -0.60(-9.13%)
May 03, 2016 6.576 6.783 6.435 6.604 3,919,466 -0.06(-0.85%)
May 02, 2016 6.840 6.934 6.633 6.661 3,392,057 -0.12(-1.81%)
Apr 29, 2016 6.501 6.802 6.454 6.783 3,871,013 +0.45(+7.14%)
Apr 28, 2016 6.058 6.341 6.030 6.331 2,506,020 +0.34(+5.66%)
Apr 27, 2016 5.756 6.096 5.738 5.992 2,270,868 +0.25(+4.43%)
Apr 26, 2016 5.813 5.832 5.625 5.738 1,801,147 +0.01(+0.16%)
Apr 25, 2016 5.719 5.917 5.700 5.728 1,685,535 -0.03(-0.49%)
Apr 22, 2016 5.926 6.030 5.719 5.756 1,873,302 -0.23(-3.78%)
Apr 21, 2016 6.030 6.030 5.775 5.983 2,168,858 +0.15(+2.58%)
Apr 20, 2016 5.945 6.246 5.756 5.832 2,599,340 -0.21(-3.43%)
Apr 19, 2016 6.086 6.118 5.926 6.039 2,382,214 +0.19(+3.22%)
Apr 18, 2016 5.945 5.964 5.794 5.851 1,104,907 +0.03(+0.49%)
Apr 15, 2016 5.568 5.870 5.489 5.822 1,522,771 +0.29(+5.28%)
Apr 14, 2016 5.700 5.794 5.408 5.530 1,900,327 -0.24(-4.24%)
Apr 13, 2016 5.804 6.001 5.709 5.775 1,435,344 -0.12(-2.08%)
Apr 12, 2016 6.058 6.058 5.794 5.898 2,325,543 -0.13(-2.18%)
Apr 11, 2016 5.935 6.039 5.832 6.029 3,302,417 +0.23(+3.89%)
Apr 08, 2016 5.456 5.813 5.456 5.804 2,732,836 +0.40(+7.30%)
Apr 07, 2016 5.409 5.512 5.249 5.409 2,650,793 +0.24(+4.55%)
Apr 06, 2016 4.957 5.188 4.929 5.173 1,620,080 +0.16(+3.19%)
Apr 05, 2016 5.004 5.122 4.882 5.014 1,812,694 +0.12(+2.50%)
Apr 04, 2016 5.211 5.239 4.854 4.891 1,903,882 -0.39(-7.31%)
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.