Indicators

Alamos Gold Inc (NY: AGI )

15.94 +0.04 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	2.998	3.064	2.952	3.045	433,263	+0.12(+4.17%)
Jul 30, 2015	3.026	3.036	2.858	2.923	863,479	-0.14(-4.59%)
Jul 29, 2015	3.008	3.120	2.933	3.064	1,014,327	+0.06(+1.87%)
Jul 28, 2015	2.830	3.045	2.830	3.008	747,728	+0.18(+6.29%)
Jul 27, 2015	3.092	3.167	2.792	2.830	1,834,884	-0.28(-9.04%)
Jul 24, 2015	2.942	3.148	2.923	3.111	1,063,072	+0.22(+7.79%)
Jul 23, 2015	3.148	3.186	2.830	2.886	1,780,597	-0.26(-8.33%)
Jul 22, 2015	3.120	3.223	3.026	3.148	2,222,987	-0.05(-1.47%)
Jul 21, 2015	3.186	3.308	3.148	3.195	1,339,181	+0.05(+1.49%)
Jul 20, 2015	3.682	3.701	3.130	3.148	1,899,893	-0.70(-18.25%)
Jul 17, 2015	4.113	4.123	3.804	3.851	1,594,583	-0.28(-6.80%)
Jul 16, 2015	4.188	4.263	4.123	4.132	1,537,873	-0.08(-2.00%)
Jul 15, 2015	4.357	4.366	4.198	4.216	690,329	-0.19(-4.26%)
Jul 14, 2015	4.366	4.469	4.301	4.404	621,004	-0.01(-0.21%)
Jul 13, 2015	4.451	4.516	4.245	4.413	1,407,440	-0.12(-2.69%)
Jul 10, 2015	4.629	4.694	4.474	4.535	1,510,867	+0.06(+1.26%)
Jul 09, 2015	4.638	4.676	4.423	4.479	1,441,908	-0.09(-2.05%)
Jul 08, 2015	4.573	4.751	4.544	4.573	985,883	-0.07(-1.41%)
Jul 07, 2015	5.116	5.219	4.619	4.638	1,532,927	-0.53(-10.33%)

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.