Skip to main content

Alamos Gold Inc (NY: AGI )

15.31 +0.06 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 5.177 5.281 5.110 5.243 1,823,759 +0.07(+1.28%)
May 30, 2018 5.110 5.233 5.091 5.177 1,245,343 +0.09(+1.67%)
May 29, 2018 5.025 5.186 4.997 5.091 1,431,306 -0.07(-1.28%)
May 25, 2018 5.158 5.158 5.158 0 -0.04(-0.73%)
May 24, 2018 5.063 5.215 5.016 5.196 2,752,990 +0.23(+4.57%)
May 23, 2018 4.741 4.968 4.722 4.968 2,236,699 +0.23(+4.79%)
May 22, 2018 4.940 4.992 4.732 4.741 2,409,400 -0.19(-3.84%)
May 21, 2018 4.836 4.940 4.826 4.931 982,722 +0.09(+1.96%)
May 18, 2018 4.864 4.893 4.808 4.836 2,527,662 -0.04(-0.78%)
May 17, 2018 4.779 4.893 4.760 4.874 1,297,320 +0.11(+2.39%)
May 16, 2018 4.798 4.836 4.722 4.760 2,528,047 -0.04(-0.79%)
May 15, 2018 4.845 4.864 4.732 4.798 1,921,554 -0.15(-3.06%)
May 14, 2018 5.016 5.044 4.931 4.950 1,603,721 -0.07(-1.32%)
May 11, 2018 5.073 5.091 4.902 5.016 2,108,692 -0.04(-0.75%)
May 10, 2018 4.978 5.082 4.888 5.054 2,423,853 +0.11(+2.30%)
May 09, 2018 4.997 5.016 4.921 4.940 1,915,074 -0.03(-0.57%)
May 08, 2018 5.016 5.025 4.897 4.968 1,558,417 -0.06(-1.13%)
May 07, 2018 5.101 5.139 5.016 5.025 1,014,571 -0.06(-1.12%)
May 04, 2018 5.129 5.153 5.073 5.082 887,391 -0.09(-1.65%)
May 03, 2018 5.328 5.328 5.134 5.167 1,018,461 -0.06(-1.09%)
May 02, 2018 5.120 5.342 4.987 5.224 2,847,327 +0.23(+4.55%)
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.