Skip to main content

Alamos Gold Inc (NY: AGI )

15.47 +0.17 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 6.444 6.444 6.444 0 -0.36(-5.26%)
Dec 29, 2016 6.247 6.930 6.209 6.802 5,399,720 +0.62(+10.06%)
Dec 28, 2016 6.002 6.237 5.907 6.181 1,974,968 +0.11(+1.86%)
Dec 27, 2016 5.879 6.119 5.794 6.068 1,739,647 +0.27(+4.72%)
Dec 23, 2016 5.794 5.794 5.794 0 +0.08(+1.49%)
Dec 22, 2016 5.653 5.860 5.644 5.710 1,456,880 +0.00(+0.00%)
Dec 21, 2016 5.804 5.813 5.681 5.710 1,423,954 -0.08(-1.30%)
Dec 20, 2016 5.644 5.870 5.615 5.785 2,286,407 +0.01(+0.16%)
Dec 19, 2016 5.757 5.813 5.695 5.775 2,471,951 +0.05(+0.82%)
Dec 16, 2016 5.775 5.893 5.644 5.728 5,153,636 +0.01(+0.16%)
Dec 15, 2016 5.691 5.775 5.606 5.719 6,412,137 -0.18(-3.04%)
Dec 14, 2016 6.190 6.416 5.870 5.898 4,045,307 -0.24(-3.99%)
Dec 13, 2016 6.105 6.237 5.983 6.143 2,407,971 +0.03(+0.46%)
Dec 12, 2016 5.841 6.350 5.832 6.115 4,410,307 +0.41(+7.27%)
Dec 09, 2016 5.700 5.785 5.625 5.700 3,847,262 -0.03(-0.49%)
Dec 08, 2016 5.775 5.808 5.673 5.728 1,958,329 -0.05(-0.82%)
Dec 07, 2016 5.832 5.889 5.695 5.775 2,052,349 +0.07(+1.16%)
Dec 06, 2016 5.917 6.068 5.686 5.710 3,527,941 -0.24(-3.96%)
Dec 05, 2016 5.841 6.058 5.700 5.945 2,551,901 +0.05(+0.80%)
Dec 02, 2016 5.851 5.983 5.832 5.898 2,124,261 +0.12(+2.12%)
Dec 01, 2016 5.945 6.011 5.672 5.775 3,205,666 -0.24(-4.07%)
Nov 30, 2016 6.152 6.152 5.936 6.020 2,445,192 -0.17(-2.74%)
Nov 29, 2016 5.955 6.275 5.926 6.190 2,102,047 +0.05(+0.77%)
Nov 28, 2016 6.068 6.162 5.775 6.143 2,073,524 +0.34(+5.84%)
Nov 25, 2016 5.898 5.917 5.738 5.804 1,231,763 -0.07(-1.12%)
Nov 23, 2016 5.870 5.870 5.870 0 -0.32(-5.18%)
Nov 22, 2016 6.209 6.247 5.917 6.190 1,712,860 +0.01(+0.15%)
Nov 21, 2016 6.152 6.313 6.115 6.181 1,498,682 +0.15(+2.50%)
Nov 18, 2016 5.964 6.077 5.879 6.030 1,646,131 -0.02(-0.31%)
Nov 17, 2016 6.548 6.548 5.889 6.049 2,576,806 -0.18(-2.87%)
Nov 16, 2016 6.510 6.605 6.105 6.228 2,811,508 -0.32(-4.89%)
Nov 15, 2016 6.162 6.576 6.096 6.548 2,650,968 +0.49(+8.09%)
Nov 14, 2016 5.879 6.218 5.686 6.058 2,700,610 +0.08(+1.42%)
Nov 11, 2016 6.633 6.699 5.851 5.973 4,320,156 -0.69(-10.33%)
Nov 10, 2016 7.123 7.245 6.623 6.661 3,627,079 -0.42(-5.98%)
Nov 09, 2016 7.302 7.351 6.897 7.085 3,412,016 +0.31(+4.59%)
Nov 08, 2016 7.019 7.151 6.727 6.774 2,497,513 -0.23(-3.23%)
Nov 07, 2016 7.076 7.189 6.897 7.000 1,866,895 -0.30(-4.13%)
Nov 04, 2016 7.632 7.633 7.250 7.302 2,407,691 -0.33(-4.32%)
Nov 03, 2016 7.443 7.683 7.424 7.632 1,790,393 +0.15(+2.02%)
Nov 02, 2016 7.698 7.852 7.274 7.481 2,561,002 -0.05(-0.63%)
Nov 01, 2016 7.584 7.707 7.443 7.528 1,976,679 +0.13(+1.78%)
Oct 31, 2016 7.264 7.415 7.123 7.396 1,275,245 +0.16(+2.21%)
Oct 28, 2016 7.415 7.490 7.038 7.236 2,437,683 -0.19(-2.54%)
Oct 27, 2016 7.971 7.980 7.405 7.424 2,487,707 -0.48(-6.08%)
Oct 26, 2016 8.310 8.366 7.886 7.905 1,794,264 -0.40(-4.77%)
Oct 25, 2016 8.159 8.324 8.046 8.300 1,949,414 +0.20(+2.44%)
Oct 24, 2016 8.235 8.272 7.872 8.103 3,720,239 -0.09(-1.15%)
Oct 21, 2016 8.056 8.225 8.018 8.197 2,056,352 +0.08(+0.93%)
Oct 20, 2016 7.914 8.131 7.735 8.121 2,504,367 +0.21(+2.62%)
Oct 19, 2016 7.886 7.957 7.762 7.914 2,455,943 +0.17(+2.19%)
Oct 18, 2016 7.415 7.763 7.321 7.745 2,476,010 +0.49(+6.75%)
Oct 17, 2016 7.066 7.349 7.014 7.255 2,105,988 +0.22(+3.08%)
Oct 14, 2016 7.132 7.358 7.000 7.038 1,961,761 -0.22(-2.99%)
Oct 13, 2016 7.085 7.603 7.066 7.255 2,479,643 +0.23(+3.22%)
Oct 12, 2016 6.793 7.071 6.727 7.029 1,663,568 +0.26(+3.90%)
Oct 11, 2016 6.906 7.075 6.751 6.765 1,376,980 -0.22(-3.10%)
Oct 10, 2016 6.991 7.038 6.802 6.981 1,109,148 +0.07(+0.95%)
Oct 07, 2016 6.953 7.141 6.633 6.915 2,564,693 +0.19(+2.80%)
Oct 06, 2016 6.577 7.024 6.483 6.727 2,929,714 -0.12(-1.79%)
Oct 05, 2016 7.009 7.009 6.586 6.849 1,918,339 -0.02(-0.27%)
Oct 04, 2016 7.386 7.386 6.845 6.868 2,818,005 -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.