Skip to main content

Alamos Gold Inc (NY: AGI )

15.89 +0.42 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 6.443 6.443 6.443 0 -0.36(-5.26%)
Dec 29, 2016 6.245 6.928 6.208 6.801 5,400,849 +0.62(+10.06%)
Dec 28, 2016 6.000 6.236 5.906 6.179 1,975,381 +0.11(+1.86%)
Dec 27, 2016 5.878 6.118 5.793 6.066 1,740,011 +0.27(+4.72%)
Dec 23, 2016 5.793 5.793 5.793 0 +0.08(+1.49%)
Dec 22, 2016 5.652 5.859 5.642 5.708 1,457,185 +0.00(+0.00%)
Dec 21, 2016 5.803 5.812 5.680 5.708 1,424,252 -0.08(-1.30%)
Dec 20, 2016 5.642 5.868 5.614 5.784 2,286,885 +0.01(+0.16%)
Dec 19, 2016 5.755 5.812 5.694 5.774 2,472,468 +0.05(+0.82%)
Dec 16, 2016 5.774 5.892 5.642 5.727 5,154,715 +0.01(+0.16%)
Dec 15, 2016 5.690 5.774 5.605 5.718 6,413,479 -0.18(-3.04%)
Dec 14, 2016 6.189 6.415 5.868 5.897 4,046,153 -0.24(-3.99%)
Dec 13, 2016 6.104 6.236 5.982 6.142 2,408,475 +0.03(+0.46%)
Dec 12, 2016 5.840 6.349 5.831 6.113 4,411,229 +0.41(+7.27%)
Dec 09, 2016 5.699 5.784 5.624 5.699 3,848,066 -0.03(-0.49%)
Dec 08, 2016 5.774 5.807 5.672 5.727 1,958,738 -0.05(-0.82%)
Dec 07, 2016 5.831 5.887 5.694 5.774 2,052,778 +0.07(+1.15%)
Dec 06, 2016 5.916 6.066 5.685 5.708 3,528,679 -0.24(-3.96%)
Dec 05, 2016 5.840 6.057 5.699 5.944 2,552,435 +0.05(+0.80%)
Dec 02, 2016 5.850 5.982 5.831 5.897 2,124,705 +0.12(+2.12%)
Dec 01, 2016 5.944 6.010 5.671 5.774 3,206,337 -0.24(-4.07%)
Nov 30, 2016 6.151 6.151 5.934 6.019 2,445,703 -0.17(-2.74%)
Nov 29, 2016 5.953 6.274 5.925 6.189 2,102,487 +0.05(+0.77%)
Nov 28, 2016 6.066 6.160 5.774 6.142 2,073,957 +0.34(+5.84%)
Nov 25, 2016 5.897 5.916 5.737 5.803 1,232,021 -0.07(-1.12%)
Nov 23, 2016 5.868 5.868 5.868 0 -0.32(-5.18%)
Nov 22, 2016 6.208 6.245 5.916 6.189 1,713,218 +0.01(+0.15%)
Nov 21, 2016 6.151 6.311 6.113 6.179 1,498,995 +0.15(+2.50%)
Nov 18, 2016 5.963 6.076 5.878 6.029 1,646,475 -0.02(-0.31%)
Nov 17, 2016 6.547 6.547 5.887 6.047 2,577,345 -0.18(-2.87%)
Nov 16, 2016 6.509 6.603 6.104 6.226 2,812,097 -0.32(-4.89%)
Nov 15, 2016 6.160 6.575 6.095 6.547 2,651,523 +0.49(+8.09%)
Nov 14, 2016 5.878 6.217 5.685 6.057 2,701,175 +0.08(+1.42%)
Nov 11, 2016 6.631 6.697 5.850 5.972 4,321,060 -0.69(-10.33%)
Nov 10, 2016 7.121 7.244 6.622 6.660 3,627,838 -0.42(-5.98%)
Nov 09, 2016 7.300 7.349 6.895 7.084 3,412,729 +0.31(+4.59%)
Nov 08, 2016 7.018 7.150 6.726 6.773 2,498,035 -0.23(-3.23%)
Nov 07, 2016 7.074 7.187 6.895 6.999 1,867,286 -0.30(-4.13%)
Nov 04, 2016 7.630 7.632 7.248 7.300 2,408,195 -0.33(-4.32%)
Nov 03, 2016 7.442 7.682 7.423 7.630 1,790,767 +0.15(+2.02%)
Nov 02, 2016 7.696 7.850 7.272 7.479 2,561,538 -0.05(-0.63%)
Nov 01, 2016 7.583 7.705 7.442 7.526 1,977,092 +0.13(+1.78%)
Oct 31, 2016 7.263 7.413 7.121 7.394 1,275,512 +0.16(+2.21%)
Oct 28, 2016 7.413 7.489 7.037 7.234 2,438,192 -0.19(-2.54%)
Oct 27, 2016 7.969 7.979 7.404 7.423 2,488,227 -0.48(-6.08%)
Oct 26, 2016 8.308 8.365 7.884 7.903 1,794,639 -0.40(-4.77%)
Oct 25, 2016 8.157 8.322 8.044 8.299 1,949,822 +0.20(+2.44%)
Oct 24, 2016 8.233 8.271 7.870 8.101 3,721,017 -0.09(-1.15%)
Oct 21, 2016 8.054 8.223 8.016 8.195 2,056,782 +0.08(+0.93%)
Oct 20, 2016 7.913 8.129 7.734 8.120 2,504,891 +0.21(+2.62%)
Oct 19, 2016 7.884 7.955 7.760 7.913 2,456,456 +0.17(+2.19%)
Oct 18, 2016 7.413 7.762 7.319 7.743 2,476,528 +0.49(+6.75%)
Oct 17, 2016 7.065 7.347 7.013 7.253 2,106,429 +0.22(+3.08%)
Oct 14, 2016 7.131 7.357 6.999 7.037 1,962,172 -0.22(-2.99%)
Oct 13, 2016 7.084 7.602 7.065 7.253 2,480,162 +0.23(+3.22%)
Oct 12, 2016 6.792 7.069 6.726 7.027 1,663,916 +0.26(+3.90%)
Oct 11, 2016 6.904 7.074 6.749 6.763 1,377,268 -0.22(-3.10%)
Oct 10, 2016 6.989 7.036 6.801 6.980 1,109,380 +0.07(+0.95%)
Oct 07, 2016 6.951 7.140 6.632 6.914 2,565,229 +0.19(+2.80%)
Oct 06, 2016 6.575 7.022 6.481 6.726 2,930,326 -0.12(-1.79%)
Oct 05, 2016 7.008 7.008 6.585 6.848 1,918,740 -0.02(-0.27%)
Oct 04, 2016 7.384 7.384 6.843 6.867 2,818,594 -0.85(-10.98%)
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.