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

Alamos Gold Inc (NY: AGI )

20.82 +0.52 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 29, 2016 4.123 4.320 4.038 4.301 1,100,762 +0.25(+6.28%)
Feb 26, 2016 4.047 4.198 4.024 4.047 1,645,840 -0.09(-2.27%)
Feb 25, 2016 4.010 4.179 3.991 4.141 1,122,494 +0.09(+2.33%)
Feb 24, 2016 4.141 4.236 3.930 4.047 2,807,806 +0.08(+1.90%)
Feb 23, 2016 4.066 4.170 3.948 3.972 2,091,365 -0.01(-0.24%)
Feb 22, 2016 3.850 4.075 3.837 3.981 1,173,315 -0.04(-0.94%)
Feb 19, 2016 4.047 4.123 3.981 4.019 2,712,191 -0.04(-0.93%)
Feb 18, 2016 3.699 4.085 3.699 4.057 2,910,471 +0.29(+7.75%)
Feb 17, 2016 3.774 3.803 3.633 3.765 1,547,274 +0.02(+0.50%)
Feb 16, 2016 3.897 4.075 3.708 3.746 1,639,365 -0.36(-8.72%)
Feb 12, 2016 3.944 4.104 4.104 4.104 1,912,932 +0.09(+2.35%)
Feb 11, 2016 4.038 4.188 3.836 4.010 2,371,027 +0.42(+11.81%)
Feb 10, 2016 3.558 3.633 3.407 3.586 1,748,294 -0.01(-0.26%)
Feb 09, 2016 4.057 4.066 3.567 3.595 2,007,071 -0.27(-7.06%)
Feb 08, 2016 3.774 4.028 3.708 3.868 2,699,176 +0.17(+4.58%)
Feb 05, 2016 3.341 3.699 3.285 3.699 1,985,629 +0.30(+8.86%)
Feb 04, 2016 3.285 3.530 3.275 3.398 2,209,061 +0.21(+6.49%)
Feb 03, 2016 2.993 3.247 2.993 3.191 1,734,598 +0.20(+6.60%)
Feb 02, 2016 3.031 3.163 2.927 2.993 638,700 -0.17(-5.36%)
Feb 01, 2016 3.068 3.210 3.059 3.163 1,446,212 +0.11(+3.70%)
Jan 29, 2016 2.918 3.191 2.918 3.050 2,199,993 +0.08(+2.53%)
Jan 28, 2016 2.918 3.059 2.890 2.974 1,445,912 +0.03(+0.96%)
Jan 27, 2016 2.692 2.974 2.673 2.946 1,606,809 +0.21(+7.56%)
Jan 26, 2016 2.513 2.795 2.513 2.739 1,448,333 +0.25(+10.23%)
Jan 25, 2016 2.325 2.494 2.315 2.485 698,285 +0.19(+8.20%)
Jan 22, 2016 2.278 2.325 2.212 2.297 1,391,590 +0.04(+1.67%)
Jan 21, 2016 2.184 2.297 2.137 2.259 1,113,299 +0.06(+2.56%)
Jan 20, 2016 2.287 2.325 2.155 2.202 2,376,118 -0.07(-2.90%)
Jan 19, 2016 2.391 2.395 2.202 2.268 2,173,876 -0.15(-6.23%)
Jan 15, 2016 2.748 2.419 2.419 2.419 1,632,553 -0.17(-6.55%)
Jan 14, 2016 2.833 2.871 2.570 2.588 2,149,949 -0.31(-10.71%)
Jan 13, 2016 2.871 2.984 2.861 2.899 850,354 +0.00(+0.00%)
Jan 12, 2016 2.946 3.012 2.824 2.899 1,872,947 -0.08(-2.84%)
Jan 11, 2016 3.247 3.285 2.974 2.984 1,349,785 -0.29(-8.91%)
Jan 08, 2016 3.370 3.426 3.125 3.275 1,562,726 -0.17(-4.92%)
Jan 07, 2016 3.435 3.530 3.313 3.445 1,923,770 +0.05(+1.39%)
Jan 06, 2016 3.332 3.417 3.275 3.398 733,315 +0.11(+3.44%)
Jan 05, 2016 3.238 3.313 3.238 3.285 449,396 +0.05(+1.45%)
Jan 04, 2016 3.163 3.379 3.144 3.238 813,100 +0.14(+4.56%)
Dec 31, 2015 3.087 3.097 3.097 3.097 359,106 +0.00(+0.00%)
Dec 30, 2015 3.031 3.106 3.003 3.097 313,833 -0.03(-0.90%)
Dec 29, 2015 3.200 3.238 3.125 3.125 601,667 -0.04(-1.19%)
Dec 28, 2015 3.275 3.304 3.153 3.163 371,662 -0.17(-5.08%)
Dec 24, 2015 3.341 3.332 3.332 3.332 336,263 +0.01(+0.28%)
Dec 23, 2015 3.153 3.332 3.144 3.323 680,008 +0.17(+5.37%)
Dec 22, 2015 3.087 3.181 3.087 3.153 665,269 +0.04(+1.21%)
Dec 21, 2015 3.163 3.181 3.106 3.115 766,643 +0.08(+2.48%)
Dec 18, 2015 3.068 3.125 3.003 3.040 5,081,379 +0.02(+0.62%)
Dec 17, 2015 2.984 3.068 2.861 3.021 1,472,399 -0.05(-1.53%)
Dec 16, 2015 3.012 3.087 2.899 3.068 1,623,813 +0.11(+3.82%)
Dec 15, 2015 3.031 3.059 2.946 2.955 923,264 -0.05(-1.57%)
Dec 14, 2015 3.228 3.238 2.993 3.003 1,301,215 -0.04(-1.24%)
Dec 11, 2015 2.965 3.144 2.941 3.040 1,045,393 +0.01(+0.31%)
Dec 10, 2015 2.955 3.087 2.937 3.031 910,945 +0.06(+1.90%)
Dec 09, 2015 3.040 3.087 2.946 2.974 761,072 +0.00(+0.00%)
Dec 08, 2015 3.087 3.144 2.927 2.974 995,520 -0.11(-3.66%)
Dec 07, 2015 3.200 3.275 3.050 3.087 1,183,799 -0.19(-5.75%)
Dec 04, 2015 3.181 3.332 3.144 3.275 1,437,471 +0.13(+4.19%)
Dec 03, 2015 2.890 3.153 2.871 3.144 882,385 +0.25(+8.79%)
Dec 02, 2015 2.861 2.908 2.814 2.890 617,687 -0.04(-1.29%)
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.