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 (%)
Jan 31, 2018 5.715 5.720 5.536 5.649 2,328,020 +0.01(+0.17%)
Jan 30, 2018 5.781 5.810 5.611 5.640 2,268,546 -0.10(-1.81%)
Jan 29, 2018 5.999 5.999 5.743 5.743 2,784,458 -0.28(-4.70%)
Jan 26, 2018 5.989 6.084 5.951 6.027 2,470,247 +0.21(+3.57%)
Jan 25, 2018 6.074 6.093 5.791 5.819 2,463,625 -0.24(-3.90%)
Jan 24, 2018 6.046 6.121 5.937 6.055 2,191,627 +0.14(+2.40%)
Jan 23, 2018 5.715 5.928 5.696 5.914 1,651,729 +0.14(+2.46%)
Jan 22, 2018 5.762 5.819 5.687 5.772 1,170,233 +0.06(+0.99%)
Jan 19, 2018 5.753 5.762 5.696 5.715 1,217,458 +0.00(+0.00%)
Jan 18, 2018 5.847 5.847 5.687 5.715 2,029,409 -0.13(-2.26%)
Jan 17, 2018 5.810 5.951 5.770 5.847 2,123,949 +0.00(+0.00%)
Jan 16, 2018 5.819 5.885 5.663 5.847 2,703,860 +0.07(+1.14%)
Jan 12, 2018 5.781 5.781 5.781 0 +0.22(+3.90%)
Jan 11, 2018 5.980 5.980 5.517 5.564 7,012,417 -0.42(-6.95%)
Jan 10, 2018 6.046 5.980 1,913,261 +0.07(+1.12%)
Jan 09, 2018 6.140 6.178 5.914 5.914 2,680,589 -0.31(-5.01%)
Jan 08, 2018 6.461 6.461 6.178 6.225 2,170,359 -0.13(-2.08%)
Jan 05, 2018 6.358 6.386 6.291 6.358 1,202,061 -0.03(-0.44%)
Jan 04, 2018 6.367 6.395 6.272 6.386 2,399,761 +0.03(+0.45%)
Jan 03, 2018 6.291 6.376 6.140 6.358 3,108,365 +0.07(+1.05%)
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.