Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alamos Gold Inc (NY: AGI )

19.97 -0.47 (-2.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 2.918 3.191 2.918 3.050 2,199,993 +0.08(+2.53%)
Jan 28, 2016 2.918 3.059 2.890 2.974 1,445,912 +0.03(+0.96%)
Jan 27, 2016 2.692 2.974 2.673 2.946 1,606,809 +0.21(+7.56%)
Jan 26, 2016 2.513 2.795 2.513 2.739 1,448,333 +0.25(+10.23%)
Jan 25, 2016 2.325 2.494 2.315 2.485 698,285 +0.19(+8.20%)
Jan 22, 2016 2.278 2.325 2.212 2.297 1,391,590 +0.04(+1.67%)
Jan 21, 2016 2.184 2.297 2.137 2.259 1,113,299 +0.06(+2.56%)
Jan 20, 2016 2.287 2.325 2.155 2.202 2,376,118 -0.07(-2.90%)
Jan 19, 2016 2.391 2.395 2.202 2.268 2,173,876 -0.15(-6.23%)
Jan 15, 2016 2.748 2.419 2.419 2.419 1,632,553 -0.17(-6.55%)
Jan 14, 2016 2.833 2.871 2.570 2.588 2,149,949 -0.31(-10.71%)
Jan 13, 2016 2.871 2.984 2.861 2.899 850,354 +0.00(+0.00%)
Jan 12, 2016 2.946 3.012 2.824 2.899 1,872,947 -0.08(-2.84%)
Jan 11, 2016 3.247 3.285 2.974 2.984 1,349,785 -0.29(-8.91%)
Jan 08, 2016 3.370 3.426 3.125 3.275 1,562,726 -0.17(-4.92%)
Jan 07, 2016 3.435 3.530 3.313 3.445 1,923,770 +0.05(+1.39%)
Jan 06, 2016 3.332 3.417 3.275 3.398 733,315 +0.11(+3.44%)
Jan 05, 2016 3.238 3.313 3.238 3.285 449,396 +0.05(+1.45%)
Jan 04, 2016 3.163 3.379 3.144 3.238 813,100 +0.14(+4.56%)
Dec 31, 2015 3.087 3.097 3.097 3.097 359,106 +0.00(+0.00%)
Dec 30, 2015 3.031 3.106 3.003 3.097 313,833 -0.03(-0.90%)
Dec 29, 2015 3.200 3.238 3.125 3.125 601,667 -0.04(-1.19%)
Dec 28, 2015 3.275 3.304 3.153 3.163 371,662 -0.17(-5.08%)
Dec 24, 2015 3.341 3.332 3.332 3.332 336,263 +0.01(+0.28%)
Dec 23, 2015 3.153 3.332 3.144 3.323 680,008 +0.17(+5.37%)
Dec 22, 2015 3.087 3.181 3.087 3.153 665,269 +0.04(+1.21%)
Dec 21, 2015 3.163 3.181 3.106 3.115 766,643 +0.08(+2.48%)
Dec 18, 2015 3.068 3.125 3.003 3.040 5,081,379 +0.02(+0.62%)
Dec 17, 2015 2.984 3.068 2.861 3.021 1,472,399 -0.05(-1.53%)
Dec 16, 2015 3.012 3.087 2.899 3.068 1,623,813 +0.11(+3.82%)
Dec 15, 2015 3.031 3.059 2.946 2.955 923,264 -0.05(-1.57%)
Dec 14, 2015 3.228 3.238 2.993 3.003 1,301,215 -0.04(-1.24%)
Dec 11, 2015 2.965 3.144 2.941 3.040 1,045,393 +0.01(+0.31%)
Dec 10, 2015 2.955 3.087 2.937 3.031 910,945 +0.06(+1.90%)
Dec 09, 2015 3.040 3.087 2.946 2.974 761,072 +0.00(+0.00%)
Dec 08, 2015 3.087 3.144 2.927 2.974 995,520 -0.11(-3.66%)
Dec 07, 2015 3.200 3.275 3.050 3.087 1,183,799 -0.19(-5.75%)
Dec 04, 2015 3.181 3.332 3.144 3.275 1,437,471 +0.13(+4.19%)
Dec 03, 2015 2.890 3.153 2.871 3.144 882,385 +0.25(+8.79%)
Dec 02, 2015 2.861 2.908 2.814 2.890 617,687 -0.04(-1.29%)
Dec 01, 2015 2.861 2.965 2.814 2.927 737,651 +0.10(+3.67%)
Nov 30, 2015 2.814 2.871 2.795 2.824 1,227,517 +0.01(+0.33%)
Nov 27, 2015 2.739 2.824 2.720 2.814 284,614 +0.01(+0.34%)
Nov 25, 2015 2.739 2.805 2.805 2.805 471,831 +0.06(+2.05%)
Nov 24, 2015 2.720 2.777 2.654 2.748 904,438 +0.07(+2.46%)
Nov 23, 2015 2.767 2.795 2.682 2.682 809,276 -0.08(-3.06%)
Nov 20, 2015 2.974 2.984 2.701 2.767 1,573,182 -0.19(-6.37%)
Nov 19, 2015 2.852 3.003 2.805 2.955 1,411,879 +0.14(+5.02%)
Nov 18, 2015 2.748 2.824 2.720 2.814 1,616,057 +0.06(+2.05%)
Nov 17, 2015 2.852 2.871 2.739 2.758 1,161,138 -0.10(-3.62%)
Nov 16, 2015 2.908 2.965 2.838 2.861 890,395 -0.03(-0.98%)
Nov 13, 2015 2.805 2.927 2.758 2.890 699,818 +0.08(+2.68%)
Nov 12, 2015 3.021 3.050 2.730 2.814 2,703,374 -0.26(-8.56%)
Nov 11, 2015 3.191 3.228 3.021 3.078 1,152,757 -0.11(-3.54%)
Nov 10, 2015 3.219 3.285 3.134 3.191 1,075,617 -0.10(-3.14%)
Nov 09, 2015 3.181 3.304 3.153 3.294 1,427,655 +0.11(+3.55%)
Nov 06, 2015 3.257 3.323 3.115 3.181 1,362,507 -0.14(-4.25%)
Nov 05, 2015 3.435 3.473 3.313 3.323 1,979,056 -0.12(-3.55%)
Nov 04, 2015 3.614 3.624 3.370 3.445 897,343 -0.15(-4.19%)
Nov 03, 2015 3.530 3.652 3.483 3.595 843,294 +0.01(+0.26%)
Nov 02, 2015 3.624 3.661 3.464 3.586 952,996 -0.03(-0.78%)
Oct 30, 2015 3.755 3.803 3.614 3.614 1,096,629 -0.13(-3.52%)
Oct 29, 2015 4.028 4.047 3.746 3.746 1,216,692 -0.23(-5.69%)
Oct 28, 2015 4.141 4.273 3.887 3.972 1,280,216 -0.09(-2.31%)
Oct 27, 2015 4.029 4.085 3.953 4.066 686,652 +0.01(+0.23%)
Oct 26, 2015 4.047 4.179 4.038 4.057 698,842 -0.20(-4.64%)
Oct 23, 2015 4.066 4.301 4.010 4.254 1,381,055 +0.26(+6.59%)
Oct 22, 2015 4.104 4.226 3.991 3.991 549,203 -0.13(-3.19%)
Oct 21, 2015 4.221 4.235 4.038 4.122 1,097,861 -0.11(-2.66%)
Oct 20, 2015 3.953 4.291 3.935 4.235 1,390,721 +0.33(+8.41%)
Oct 19, 2015 4.132 4.169 3.869 3.906 1,640,679 -0.29(-6.94%)
Oct 16, 2015 4.414 4.470 4.179 4.198 911,298 -0.23(-5.30%)
Oct 15, 2015 4.507 4.573 4.301 4.432 1,404,669 -0.24(-5.22%)
Oct 14, 2015 4.460 4.770 4.414 4.676 2,111,611 +0.27(+6.18%)
Oct 13, 2015 4.423 4.498 4.348 4.404 826,404 -0.03(-0.64%)
Oct 12, 2015 4.573 4.583 4.320 4.432 931,378 -0.08(-1.67%)
Oct 09, 2015 4.301 4.507 4.254 4.507 2,115,379 +0.34(+8.11%)
Oct 08, 2015 4.047 4.348 4.010 4.169 1,960,697 +0.06(+1.37%)
Oct 07, 2015 4.113 4.188 3.916 4.113 1,676,062 +0.05(+1.15%)
Oct 06, 2015 3.897 4.179 3.850 4.066 1,582,935 +0.24(+6.39%)
Oct 05, 2015 3.606 3.855 3.597 3.822 1,441,681 +0.20(+5.44%)
Oct 02, 2015 3.521 3.658 3.465 3.625 999,402 +0.23(+6.63%)
Oct 01, 2015 3.465 3.550 3.348 3.399 599,073 -0.07(-1.90%)
Sep 30, 2015 3.296 3.493 3.296 3.465 725,312 +0.08(+2.50%)
Sep 29, 2015 3.484 3.550 3.334 3.381 1,005,703 -0.08(-2.44%)
Sep 28, 2015 3.615 3.662 3.409 3.465 990,022 -0.27(-7.29%)
Sep 25, 2015 3.784 3.850 3.719 3.737 969,648 -0.20(-5.01%)
Sep 24, 2015 3.784 3.991 3.728 3.935 1,621,314 +0.23(+6.35%)
Sep 23, 2015 3.813 3.831 3.653 3.700 811,166 -0.05(-1.25%)
Sep 22, 2015 3.906 3.944 3.700 3.747 1,188,043 -0.26(-6.56%)
Sep 21, 2015 4.460 4.489 3.991 4.010 1,925,350 -0.40(-9.15%)
Sep 18, 2015 4.385 4.432 4.123 4.414 8,516,752 +0.15(+3.52%)
Sep 17, 2015 4.075 4.291 3.869 4.263 2,017,168 +0.11(+2.71%)
Sep 16, 2015 4.057 4.169 3.991 4.151 1,438,144 +0.17(+4.25%)
Sep 15, 2015 4.029 4.057 3.944 3.982 867,870 -0.03(-0.70%)
Sep 14, 2015 3.944 4.338 3.944 4.010 2,043,684 +0.07(+1.67%)
Sep 11, 2015 4.038 4.151 3.784 3.944 2,102,357 -0.10(-2.55%)
Sep 10, 2015 4.094 4.122 4.000 4.047 1,083,538 +0.01(+0.23%)
Sep 09, 2015 4.122 4.160 4.010 4.038 1,175,434 -0.19(-4.44%)
Sep 08, 2015 4.104 4.245 3.953 4.226 1,125,203 +0.30(+7.66%)
Sep 04, 2015 4.038 3.925 3.925 3.925 2,512,748 -0.13(-3.24%)
Sep 03, 2015 4.057 4.320 4.057 4.057 1,122,599 -0.11(-2.70%)
Sep 02, 2015 4.169 4.310 4.057 4.169 1,387,337 +0.04(+0.91%)
Sep 01, 2015 3.888 4.215 3.803 4.132 2,399,836 +0.28(+7.32%)
Aug 31, 2015 3.709 3.860 3.606 3.850 679,986 -0.03(-0.73%)
Aug 28, 2015 3.493 3.916 3.493 3.878 973,460 +0.36(+10.13%)
Aug 27, 2015 3.334 3.644 3.305 3.521 1,317,756 +0.22(+6.53%)
Aug 26, 2015 3.512 3.512 3.296 3.305 1,045,237 -0.27(-7.61%)
Aug 25, 2015 3.775 3.822 3.493 3.578 981,580 -0.15(-4.03%)
Aug 24, 2015 3.878 4.151 3.644 3.728 1,857,844 -0.38(-9.15%)
Aug 21, 2015 4.291 4.310 3.991 4.104 2,433,425 -0.14(-3.32%)
Aug 20, 2015 3.982 4.338 3.982 4.245 1,793,776 +0.38(+9.71%)
Aug 19, 2015 3.719 4.047 3.690 3.869 1,059,832 +0.36(+10.16%)
Aug 18, 2015 3.582 3.634 3.456 3.512 538,282 -0.09(-2.60%)
Aug 17, 2015 3.503 3.648 3.409 3.606 1,187,982 +0.21(+6.08%)
Aug 14, 2015 3.437 3.503 3.334 3.399 381,110 +0.02(+0.56%)
Aug 13, 2015 3.521 3.690 3.334 3.381 1,389,147 -0.30(-8.16%)
Aug 12, 2015 3.390 3.700 3.305 3.681 2,668,090 +0.42(+12.97%)
Aug 11, 2015 3.127 3.324 3.071 3.259 2,280,778 +0.24(+8.10%)
Aug 10, 2015 2.883 3.043 2.873 3.014 1,547,622 +0.14(+4.90%)
Aug 07, 2015 2.883 3.071 2.864 2.873 729,560 -0.08(-2.55%)
Aug 06, 2015 2.977 3.075 2.892 2.949 909,999 +0.05(+1.62%)
Aug 05, 2015 3.014 3.014 2.888 2.902 715,275 -0.05(-1.59%)
Aug 04, 2015 2.911 2.996 2.864 2.949 952,854 +0.08(+2.95%)
Aug 03, 2015 3.014 3.014 2.827 2.864 609,177 -0.19(-6.15%)
Jul 31, 2015 3.005 3.071 2.958 3.052 432,312 +0.12(+4.17%)
Jul 30, 2015 3.033 3.043 2.864 2.930 861,585 -0.14(-4.59%)
Jul 29, 2015 3.014 3.127 2.939 3.071 1,012,103 +0.06(+1.87%)
Jul 28, 2015 2.836 3.052 2.836 3.014 746,089 +0.18(+6.29%)
Jul 27, 2015 3.099 3.174 2.798 2.836 1,830,860 -0.28(-9.04%)
Jul 24, 2015 2.949 3.155 2.930 3.118 1,060,740 +0.23(+7.79%)
Jul 23, 2015 3.155 3.193 2.836 2.892 1,776,692 -0.26(-8.33%)
Jul 22, 2015 3.127 3.230 3.033 3.155 2,218,112 -0.05(-1.47%)
Jul 21, 2015 3.193 3.315 3.155 3.202 1,336,244 +0.05(+1.49%)
Jul 20, 2015 3.690 3.709 3.136 3.155 1,895,727 -0.70(-18.25%)
Jul 17, 2015 4.122 4.132 3.813 3.860 1,591,086 -0.28(-6.80%)
Jul 16, 2015 4.198 4.273 4.132 4.141 1,534,500 -0.08(-2.00%)
Jul 15, 2015 4.367 4.376 4.207 4.226 688,815 -0.19(-4.26%)
Jul 14, 2015 4.376 4.479 4.310 4.414 619,642 -0.01(-0.21%)
Jul 13, 2015 4.460 4.526 4.254 4.423 1,404,353 -0.12(-2.69%)
Jul 10, 2015 4.639 4.705 4.484 4.545 1,507,554 +0.06(+1.26%)
Jul 09, 2015 4.648 4.686 4.432 4.489 1,438,746 -0.09(-2.05%)
Jul 08, 2015 4.583 4.761 4.554 4.583 983,721 -0.07(-1.41%)
Jul 07, 2015 5.127 5.231 4.630 4.648 1,529,566 -0.54(-10.33%)
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.