Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	7.159	7.168	6.980	7.065	2,707,630	+0.12(+1.76%)
Jan 30, 2017	7.244	7.244	6.942	6.942	3,077,128	-0.20(-2.77%)
Jan 27, 2017	7.121	7.197	7.055	7.140	1,775,241	+0.03(+0.40%)
Jan 26, 2017	7.102	7.300	6.876	7.112	4,006,032	-0.78(-9.90%)
Jan 25, 2017	7.743	7.922	7.654	7.894	1,765,211	-0.07(-0.83%)
Jan 24, 2017	8.007	8.252	7.894	7.960	2,412,441	-0.03(-0.35%)
Jan 23, 2017	7.969	8.033	7.837	7.988	1,539,906	+0.13(+1.68%)
Jan 20, 2017	7.771	8.054	7.677	7.856	1,968,107	+0.07(+0.85%)
Jan 19, 2017	7.715	7.960	7.583	7.790	2,684,136	-0.11(-1.43%)
Jan 18, 2017	7.950	8.157	7.767	7.903	2,712,882	-0.10(-1.29%)
Jan 17, 2017	8.063	8.082	7.894	8.007	2,529,438	+0.27(+3.53%)
Jan 13, 2017		7.734	7.734	7.734	0	-0.19(-2.38%)
Jan 12, 2017	8.205	8.299	7.781	7.922	3,573,184	-0.11(-1.41%)
Jan 11, 2017	7.818	8.082	7.649	8.035	4,483,845	+0.15(+1.91%)
Jan 10, 2017	7.771	8.026	7.621	7.884	2,837,889	+0.18(+2.32%)
Jan 09, 2017	7.686	8.073	7.573	7.705	5,005,933	+0.22(+2.89%)
Jan 06, 2017	7.734	8.205	7.263	7.489	4,478,010	-0.57(-7.13%)
Jan 05, 2017	7.225	8.157	7.225	8.063	5,550,355	+1.00(+14.13%)
Jan 04, 2017	6.923	7.140	6.848	7.065	2,710,450	+0.23(+3.31%)

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.