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

Alamos Gold Inc (NY: AGI )

15.25 -0.66 (-4.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 30, 2015 3.747 3.794 3.606 3.606 1,099,039 -0.13(-3.52%)
Oct 29, 2015 4.020 4.038 3.738 3.738 1,219,366 -0.23(-5.69%)
Oct 28, 2015 4.132 4.264 3.879 3.963 1,283,030 -0.09(-2.31%)
Oct 27, 2015 4.020 4.076 3.945 4.057 688,161 +0.01(+0.23%)
Oct 26, 2015 4.038 4.170 4.029 4.048 700,378 -0.20(-4.64%)
Oct 23, 2015 4.057 4.291 4.001 4.245 1,384,090 +0.26(+6.59%)
Oct 22, 2015 4.095 4.216 3.982 3.982 550,410 -0.13(-3.19%)
Oct 21, 2015 4.212 4.226 4.029 4.113 1,100,274 -0.11(-2.66%)
Oct 20, 2015 3.945 4.282 3.926 4.226 1,393,778 +0.33(+8.41%)
Oct 19, 2015 4.123 4.160 3.860 3.898 1,644,285 -0.29(-6.93%)
Oct 16, 2015 4.404 4.460 4.170 4.188 913,301 -0.23(-5.30%)
Oct 15, 2015 4.498 4.563 4.291 4.423 1,407,757 -0.24(-5.22%)
Oct 14, 2015 4.451 4.760 4.404 4.666 2,116,252 +0.27(+6.18%)
Oct 13, 2015 4.413 4.488 4.338 4.394 828,220 -0.03(-0.64%)
Oct 12, 2015 4.563 4.573 4.310 4.423 933,425 -0.07(-1.67%)
Oct 09, 2015 4.291 4.498 4.245 4.498 2,120,029 +0.34(+8.11%)
Oct 08, 2015 4.038 4.338 4.001 4.160 1,965,006 +0.06(+1.37%)
Oct 07, 2015 4.104 4.179 3.907 4.104 1,679,746 +0.05(+1.15%)
Oct 06, 2015 3.889 4.170 3.842 4.057 1,586,415 +0.24(+6.39%)
Oct 05, 2015 3.598 3.846 3.589 3.814 1,444,850 +0.20(+5.44%)
Oct 02, 2015 3.514 3.650 3.458 3.617 1,001,598 +0.22(+6.63%)
Oct 01, 2015 3.458 3.542 3.340 3.392 600,390 -0.07(-1.90%)
Sep 30, 2015 3.289 3.486 3.289 3.458 726,907 +0.08(+2.50%)
Sep 29, 2015 3.476 3.542 3.326 3.373 1,007,913 -0.08(-2.44%)
Sep 28, 2015 3.607 3.654 3.401 3.458 992,198 -0.27(-7.29%)
Sep 25, 2015 3.776 3.842 3.710 3.729 971,780 -0.20(-5.01%)
Sep 24, 2015 3.776 3.982 3.720 3.926 1,624,877 +0.23(+6.35%)
Sep 23, 2015 3.804 3.823 3.645 3.692 812,949 -0.05(-1.25%)
Sep 22, 2015 3.898 3.935 3.692 3.739 1,190,654 -0.26(-6.56%)
Sep 21, 2015 4.451 4.479 3.982 4.001 1,929,582 -0.40(-9.15%)
Sep 18, 2015 4.376 4.423 4.113 4.404 8,535,471 +0.15(+3.52%)
Sep 17, 2015 4.067 4.282 3.860 4.254 2,021,602 +0.11(+2.71%)
Sep 16, 2015 4.048 4.160 3.982 4.141 1,441,304 +0.17(+4.25%)
Sep 15, 2015 4.020 4.048 3.935 3.973 869,778 -0.03(-0.70%)
Sep 14, 2015 3.935 4.329 3.935 4.001 2,048,175 +0.07(+1.67%)
Sep 11, 2015 4.029 4.141 3.776 3.935 2,106,977 -0.10(-2.55%)
Sep 10, 2015 4.085 4.113 3.992 4.038 1,085,919 +0.01(+0.23%)
Sep 09, 2015 4.113 4.151 4.001 4.029 1,178,017 -0.19(-4.44%)
Sep 08, 2015 4.095 4.235 3.945 4.216 1,127,676 +0.30(+7.66%)
Sep 04, 2015 4.029 3.917 3.917 3.917 2,518,271 -0.13(-3.24%)
Sep 03, 2015 4.048 4.310 4.048 4.048 1,125,066 -0.11(-2.70%)
Sep 02, 2015 4.160 4.301 4.048 4.160 1,390,386 +0.04(+0.91%)
Sep 01, 2015 3.879 4.206 3.795 4.123 2,405,110 +0.28(+7.32%)
Aug 31, 2015 3.701 3.851 3.598 3.842 681,480 -0.03(-0.73%)
Aug 28, 2015 3.486 3.907 3.486 3.870 975,599 +0.36(+10.13%)
Aug 27, 2015 3.326 3.636 3.298 3.514 1,320,652 +0.22(+6.53%)
Aug 26, 2015 3.504 3.504 3.289 3.298 1,047,535 -0.27(-7.61%)
Aug 25, 2015 3.767 3.814 3.486 3.570 983,737 -0.15(-4.03%)
Aug 24, 2015 3.870 4.141 3.636 3.720 1,861,927 -0.37(-9.15%)
Aug 21, 2015 4.282 4.301 3.982 4.095 2,438,773 -0.14(-3.32%)
Aug 20, 2015 3.973 4.329 3.973 4.235 1,797,718 +0.37(+9.71%)
Aug 19, 2015 3.710 4.038 3.682 3.860 1,062,161 +0.36(+10.16%)
Aug 18, 2015 3.575 3.626 3.448 3.504 539,465 -0.09(-2.60%)
Aug 17, 2015 3.495 3.640 3.401 3.598 1,190,593 +0.21(+6.08%)
Aug 14, 2015 3.429 3.495 3.326 3.392 381,947 +0.02(+0.56%)
Aug 13, 2015 3.514 3.682 3.326 3.373 1,392,200 -0.30(-8.16%)
Aug 12, 2015 3.383 3.692 3.298 3.673 2,673,954 +0.42(+12.97%)
Aug 11, 2015 3.120 3.317 3.064 3.251 2,285,791 +0.24(+8.10%)
Aug 10, 2015 2.877 3.036 2.867 3.008 1,551,024 +0.14(+4.90%)
Aug 07, 2015 2.877 3.064 2.858 2.867 731,164 -0.07(-2.55%)
Aug 06, 2015 2.970 3.069 2.886 2.942 911,999 +0.05(+1.62%)
Aug 05, 2015 3.008 3.008 2.881 2.895 716,847 -0.05(-1.59%)
Aug 04, 2015 2.905 2.989 2.858 2.942 954,948 +0.08(+2.95%)
Aug 03, 2015 3.008 3.008 2.820 2.858 610,516 -0.19(-6.15%)
Jul 31, 2015 2.998 3.064 2.952 3.045 433,263 +0.12(+4.17%)
Jul 30, 2015 3.026 3.036 2.858 2.923 863,479 -0.14(-4.59%)
Jul 29, 2015 3.008 3.120 2.933 3.064 1,014,327 +0.06(+1.87%)
Jul 28, 2015 2.830 3.045 2.830 3.008 747,728 +0.18(+6.29%)
Jul 27, 2015 3.092 3.167 2.792 2.830 1,834,884 -0.28(-9.04%)
Jul 24, 2015 2.942 3.148 2.923 3.111 1,063,072 +0.22(+7.79%)
Jul 23, 2015 3.148 3.186 2.830 2.886 1,780,597 -0.26(-8.33%)
Jul 22, 2015 3.120 3.223 3.026 3.148 2,222,987 -0.05(-1.47%)
Jul 21, 2015 3.186 3.308 3.148 3.195 1,339,181 +0.05(+1.49%)
Jul 20, 2015 3.682 3.701 3.130 3.148 1,899,893 -0.70(-18.25%)
Jul 17, 2015 4.113 4.123 3.804 3.851 1,594,583 -0.28(-6.80%)
Jul 16, 2015 4.188 4.263 4.123 4.132 1,537,873 -0.08(-2.00%)
Jul 15, 2015 4.357 4.366 4.198 4.216 690,329 -0.19(-4.26%)
Jul 14, 2015 4.366 4.469 4.301 4.404 621,004 -0.01(-0.21%)
Jul 13, 2015 4.451 4.516 4.245 4.413 1,407,440 -0.12(-2.69%)
Jul 10, 2015 4.629 4.694 4.474 4.535 1,510,867 +0.06(+1.26%)
Jul 09, 2015 4.638 4.676 4.423 4.479 1,441,908 -0.09(-2.05%)
Jul 08, 2015 4.573 4.751 4.544 4.573 985,883 -0.07(-1.41%)
Jul 07, 2015 5.116 5.219 4.619 4.638 1,532,927 -0.53(-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.