Alamos Gold Inc (NY: AGI )

20.95 -0.09 (-0.40%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.727 5.731 5.547 5.660 2,323,401 +0.01(+0.17%)
Jan 30, 2018 5.793 5.821 5.622 5.651 2,264,044 -0.10(-1.81%)
Jan 29, 2018 6.010 6.010 5.755 5.755 2,778,933 -0.28(-4.70%)
Jan 26, 2018 6.001 6.096 5.963 6.039 2,465,346 +0.21(+3.57%)
Jan 25, 2018 6.086 6.105 5.802 5.831 2,458,736 -0.24(-3.90%)
Jan 24, 2018 6.058 6.134 5.948 6.067 2,187,278 +0.14(+2.40%)
Jan 23, 2018 5.727 5.939 5.708 5.925 1,648,452 +0.14(+2.45%)
Jan 22, 2018 5.774 5.831 5.698 5.783 1,167,911 +0.06(+0.99%)
Jan 19, 2018 5.764 5.774 5.708 5.727 1,215,042 +0.00(+0.00%)
Jan 18, 2018 5.859 5.859 5.698 5.727 2,025,382 -0.13(-2.26%)
Jan 17, 2018 5.821 5.963 5.782 5.859 2,119,734 +0.00(+0.00%)
Jan 16, 2018 5.831 5.897 5.674 5.859 2,698,495 +0.07(+1.14%)
Jan 12, 2018 5.793 5.793 5.793 0 +0.22(+3.91%)
Jan 11, 2018 5.992 5.992 5.528 5.575 6,998,501 -0.42(-6.95%)
Jan 10, 2018 6.058 5.992 1,909,465 +0.07(+1.12%)
Jan 09, 2018 6.152 6.190 5.925 5.925 2,675,270 -0.31(-5.01%)
Jan 08, 2018 6.474 6.474 6.190 6.238 2,166,052 -0.13(-2.08%)
Jan 05, 2018 6.370 6.399 6.304 6.370 1,199,676 -0.03(-0.44%)
Jan 04, 2018 6.380 6.408 6.285 6.399 2,394,999 +0.03(+0.45%)
Jan 03, 2018 6.304 6.389 6.152 6.370 3,102,197 +0.07(+1.05%)
Jan 02, 2018 6.219 6.351 6.190 6.304 3,156,655 +0.14(+2.30%)
Dec 29, 2017 6.162 6.162 6.162 0 -0.01(-0.15%)
Dec 28, 2017 6.181 6.276 6.115 6.171 1,047,509 +0.02(+0.31%)
Dec 27, 2017 6.294 6.294 6.105 6.152 2,911,426 -0.13(-2.11%)
Dec 26, 2017 6.304 6.389 6.257 6.285 1,080,222 +0.01(+0.15%)
Dec 22, 2017 6.134 6.285 6.077 6.276 1,500,256 +0.16(+2.63%)
Dec 21, 2017 6.001 6.134 5.954 6.115 1,309,107 +0.11(+1.89%)
Dec 20, 2017 5.850 6.039 5.802 6.001 1,240,838 +0.18(+3.09%)
Dec 19, 2017 5.793 5.840 5.755 5.821 1,208,854 +0.00(+0.00%)
Dec 18, 2017 5.793 5.878 5.745 5.821 1,836,118 +0.11(+1.99%)
Dec 15, 2017 5.868 5.878 5.618 5.708 6,253,819 -0.11(-1.95%)
Dec 14, 2017 5.963 5.982 5.755 5.821 2,409,206 -0.20(-3.30%)
Dec 13, 2017 5.812 6.115 5.812 6.020 2,462,761 +0.20(+3.41%)
Dec 12, 2017 5.727 5.850 5.651 5.821 2,187,316 +0.05(+0.82%)
Dec 11, 2017 5.963 6.039 5.736 5.774 3,081,803 -0.19(-3.17%)
Dec 08, 2017 5.887 6.006 5.802 5.963 1,761,660 +0.16(+2.77%)
Dec 07, 2017 5.679 5.850 5.660 5.802 2,017,612 +0.02(+0.33%)
Dec 06, 2017 5.840 5.651 5.783 2,182,173 +0.03(+0.49%)
Dec 05, 2017 5.755 5.854 5.613 5.755 2,700,211 -0.06(-0.98%)
Dec 04, 2017 5.916 5.954 5.779 5.812 2,242,105 -0.17(-2.85%)
Dec 01, 2017 5.982 6.096 5.954 5.982 1,325,307 -0.01(-0.16%)
Nov 30, 2017 5.925 6.020 5.868 5.992 1,971,968 +0.04(+0.64%)
Nov 29, 2017 6.086 6.134 5.911 5.954 2,172,597 -0.21(-3.38%)
Nov 28, 2017 6.276 6.285 6.152 6.162 1,429,571 -0.11(-1.81%)
Nov 27, 2017 6.408 6.474 6.257 6.276 1,292,504 -0.02(-0.30%)
Nov 24, 2017 6.578 6.597 6.271 6.294 1,216,223 -0.29(-4.45%)
Nov 22, 2017 6.455 6.659 6.455 6.588 3,471,910 +0.17(+2.65%)
Nov 21, 2017 6.086 6.550 6.086 6.417 3,074,112 +0.37(+6.10%)
Nov 20, 2017 6.010 6.077 5.992 6.048 2,236,110 +0.00(+0.00%)
Nov 17, 2017 5.878 6.152 5.859 6.048 3,261,653 +0.20(+3.40%)
Nov 16, 2017 5.878 5.887 5.774 5.850 2,019,824 +0.00(+0.00%)
Nov 15, 2017 5.906 5.916 5.821 5.850 2,245,091 -0.02(-0.32%)
Nov 14, 2017 5.840 5.954 5.840 5.868 1,537,011 -0.01(-0.16%)
Nov 13, 2017 5.935 5.963 5.840 5.878 1,152,749 -0.05(-0.80%)
Nov 10, 2017 5.973 6.020 5.897 5.925 1,076,492 -0.06(-0.95%)
Nov 09, 2017 6.020 6.048 5.939 5.982 1,336,541 +0.01(+0.16%)
Nov 08, 2017 5.963 6.053 5.906 5.973 1,546,700 +0.08(+1.28%)
Nov 07, 2017 5.992 6.048 5.812 5.897 1,786,578 -0.15(-2.50%)
Nov 06, 2017 6.029 6.105 5.949 6.048 1,931,646 +0.02(+0.31%)
Nov 03, 2017 6.115 6.124 5.954 6.029 1,473,887 -0.05(-0.78%)
Nov 02, 2017 5.982 6.223 5.944 6.077 2,418,947 +0.16(+2.72%)
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.