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 (%)
Sep 29, 2017 6.434 6.462 6.330 6.377 2,399,998 -0.06(-0.88%)
Sep 28, 2017 6.415 6.490 6.386 6.434 774,489 +0.04(+0.59%)
Sep 27, 2017 6.518 6.556 6.361 6.396 1,985,261 -0.20(-3.00%)
Sep 26, 2017 6.688 6.797 6.575 6.594 1,069,755 -0.17(-2.51%)
Sep 25, 2017 6.509 6.801 6.481 6.764 1,527,658 +0.20(+3.02%)
Sep 22, 2017 6.585 6.632 6.514 6.566 1,513,797 +0.02(+0.29%)
Sep 21, 2017 6.594 6.754 6.537 6.547 1,712,275 -0.11(-1.70%)
Sep 20, 2017 6.754 6.901 6.599 6.660 1,877,060 -0.08(-1.12%)
Sep 19, 2017 6.849 6.901 6.717 6.735 2,062,243 -0.09(-1.38%)
Sep 18, 2017 6.952 6.952 6.820 6.830 1,795,270 -0.15(-2.16%)
Sep 15, 2017 7.075 7.117 6.971 6.981 5,400,181 -0.09(-1.33%)
Sep 14, 2017 6.924 7.122 6.858 7.075 2,915,917 +0.13(+1.90%)
Sep 13, 2017 6.858 6.981 6.792 6.943 2,929,160 +0.12(+1.80%)
Sep 12, 2017 6.783 6.929 6.669 6.820 4,214,389 +0.12(+1.83%)
Sep 11, 2017 7.151 7.217 6.646 6.698 10,502,505 -1.27(-15.98%)
Sep 08, 2017 8.000 8.056 7.872 7.971 1,093,764 -0.08(-0.94%)
Sep 07, 2017 8.000 8.094 7.915 8.047 1,975,762 +0.15(+1.91%)
Sep 06, 2017 7.877 8.056 7.830 7.896 1,565,022 -0.03(-0.36%)
Sep 05, 2017 7.905 8.028 7.867 7.924 1,605,127 +0.10(+1.33%)
Sep 01, 2017 7.933 7.952 7.783 7.820 959,469 -0.04(-0.48%)
Aug 31, 2017 7.688 7.886 7.654 7.858 1,446,661 +0.19(+2.46%)
Aug 30, 2017 7.717 7.740 7.566 7.669 1,014,848 -0.10(-1.33%)
Aug 29, 2017 7.707 7.787 7.636 7.773 1,823,011 +0.16(+2.11%)
Aug 28, 2017 7.452 7.669 7.386 7.613 1,551,657 +0.24(+3.20%)
Aug 25, 2017 7.358 7.424 7.283 7.377 825,797 +0.05(+0.64%)
Aug 24, 2017 7.264 7.339 7.226 7.330 819,986 +0.02(+0.26%)
Aug 23, 2017 7.349 7.358 7.245 7.311 900,008 +0.04(+0.52%)
Aug 22, 2017 7.311 7.367 7.245 7.273 624,921 -0.08(-1.15%)
Aug 21, 2017 7.273 7.386 7.264 7.358 871,768 +0.12(+1.69%)
Aug 18, 2017 7.462 7.509 7.169 7.235 2,566,008 -0.09(-1.29%)
Aug 17, 2017 7.500 7.537 7.297 7.330 1,645,332 -0.13(-1.77%)
Aug 16, 2017 7.160 7.561 7.141 7.462 2,664,436 +0.18(+2.46%)
Aug 15, 2017 7.198 7.377 7.169 7.283 1,180,621 -0.08(-1.15%)
Aug 14, 2017 7.405 7.528 7.301 7.367 1,334,022 -0.11(-1.51%)
Aug 11, 2017 7.245 7.594 7.207 7.481 1,913,963 +0.09(+1.28%)
Aug 10, 2017 7.452 7.481 7.320 7.386 2,137,480 +0.05(+0.64%)
Aug 09, 2017 7.273 7.382 7.207 7.339 2,325,091 +0.20(+2.77%)
Aug 08, 2017 7.235 7.235 6.995 7.141 2,324,112 -0.08(-1.05%)
Aug 07, 2017 7.188 7.358 7.047 7.217 2,226,452 +0.03(+0.39%)
Aug 04, 2017 7.103 7.273 7.094 7.188 2,514,214 -0.07(-0.91%)
Aug 03, 2017 6.868 7.462 6.830 7.254 4,884,589 +0.65(+9.86%)
Aug 02, 2017 6.613 6.679 6.547 6.603 2,381,288 -0.06(-0.85%)
Aug 01, 2017 6.660 6.811 6.641 6.660 1,282,224 -0.03(-0.42%)
Jul 31, 2017 6.698 6.745 6.660 6.688 1,208,844 +0.01(+0.14%)
Jul 28, 2017 6.556 6.717 6.537 6.679 1,335,252 +0.20(+3.06%)
Jul 27, 2017 6.717 6.717 6.424 6.481 1,992,527 -0.20(-2.97%)
Jul 26, 2017 6.349 6.707 6.339 6.679 2,689,432 +0.31(+4.89%)
Jul 25, 2017 6.415 6.495 6.320 6.368 1,651,992 -0.04(-0.59%)
Jul 24, 2017 6.622 6.679 6.396 6.405 1,408,670 -0.22(-3.28%)
Jul 21, 2017 6.518 6.669 6.452 6.622 1,960,641 +0.17(+2.63%)
Jul 20, 2017 6.386 6.547 6.386 6.452 1,281,268 +0.06(+0.88%)
Jul 19, 2017 6.396 6.471 6.330 6.396 1,651,681 -0.03(-0.44%)
Jul 18, 2017 6.490 6.547 6.386 6.424 1,352,554 -0.01(-0.15%)
Jul 17, 2017 6.368 6.594 6.349 6.434 2,925,366 +0.17(+2.71%)
Jul 14, 2017 6.405 6.452 6.226 6.264 2,480,283 +0.01(+0.15%)
Jul 13, 2017 6.386 6.396 6.207 6.254 2,300,511 -0.12(-1.92%)
Jul 12, 2017 6.509 6.547 6.339 6.377 2,059,653 -0.03(-0.44%)
Jul 11, 2017 6.481 6.500 6.320 6.405 1,779,789 -0.08(-1.16%)
Jul 10, 2017 6.283 6.485 6.217 6.481 1,710,956 +0.17(+2.69%)
Jul 07, 2017 6.358 6.396 6.226 6.311 2,118,939 -0.06(-0.89%)
Jul 06, 2017 6.330 6.434 6.283 6.368 3,083,603 +0.07(+1.05%)
Jul 05, 2017 6.490 6.528 6.231 6.302 3,380,462 -0.20(-3.05%)
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.