Indicators

Alamos Gold Inc (NY: AGI )

17.09 +0.81 (+4.98%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	4.558	4.610	4.510	4.596	1,369,690	+0.00(+0.00%)
Feb 27, 2019	4.643	4.662	4.539	4.596	1,138,344	-0.08(-1.63%)
Feb 26, 2019	4.615	4.748	4.605	4.672	1,628,869	+0.05(+1.03%)
Feb 25, 2019	4.700	4.733	4.596	4.624	2,752,087	-0.06(-1.22%)
Feb 22, 2019	4.577	4.795	4.577	4.681	1,996,646	+0.10(+2.28%)
Feb 21, 2019	4.491	4.700	4.358	4.577	3,422,110	-0.06(-1.23%)
Feb 20, 2019	4.662	4.767	4.567	4.634	4,094,204	+0.07(+1.46%)
Feb 19, 2019	4.387	4.662	4.349	4.567	3,464,804	+0.26(+5.95%)
Feb 15, 2019	4.339	4.377	4.235	4.311	1,726,621	+0.00(+0.00%)
Feb 14, 2019	4.197	4.339	4.149	4.311	1,346,587	+0.11(+2.71%)
Feb 13, 2019	4.149	4.273	4.149	4.197	1,423,513	+0.00(+0.00%)
Feb 12, 2019	4.216	4.244	4.121	4.197	1,060,014	+0.03(+0.68%)
Feb 11, 2019	4.121	4.244	4.093	4.168	1,504,101	-0.02(-0.45%)
Feb 08, 2019	4.121	4.197	4.055	4.187	1,295,466	+0.10(+2.56%)
Feb 07, 2019	4.159	4.197	4.017	4.083	2,000,318	-0.09(-2.27%)
Feb 06, 2019	4.197	4.358	4.159	4.178	2,396,293	-0.04(-0.90%)
Feb 05, 2019	4.206	4.225	4.112	4.216	1,012,833	+0.01(+0.23%)
Feb 04, 2019	4.140	4.225	4.102	4.206	1,184,037	-0.01(-0.23%)

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.