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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2015 3.081 3.090 3.090 3.090 359,820 +0.00(+0.00%)
Dec 30, 2015 3.025 3.100 2.997 3.090 314,457 -0.03(-0.90%)
Dec 29, 2015 3.194 3.231 3.119 3.119 602,863 -0.04(-1.19%)
Dec 28, 2015 3.269 3.297 3.147 3.156 372,401 -0.17(-5.08%)
Dec 24, 2015 3.335 3.325 3.325 3.325 336,932 +0.01(+0.28%)
Dec 23, 2015 3.147 3.325 3.137 3.316 681,360 +0.17(+5.37%)
Dec 22, 2015 3.081 3.175 3.081 3.147 666,591 +0.04(+1.21%)
Dec 21, 2015 3.156 3.175 3.100 3.109 768,167 +0.08(+2.48%)
Dec 18, 2015 3.062 3.119 2.997 3.034 5,091,481 +0.02(+0.62%)
Dec 17, 2015 2.978 3.062 2.856 3.015 1,475,326 -0.05(-1.53%)
Dec 16, 2015 3.006 3.081 2.893 3.062 1,627,042 +0.11(+3.82%)
Dec 15, 2015 3.025 3.053 2.940 2.950 925,100 -0.05(-1.57%)
Dec 14, 2015 3.222 3.231 2.987 2.997 1,303,801 -0.04(-1.24%)
Dec 11, 2015 2.959 3.137 2.935 3.034 1,047,471 +0.01(+0.31%)
Dec 10, 2015 2.950 3.081 2.931 3.025 912,756 +0.06(+1.90%)
Dec 09, 2015 3.034 3.081 2.940 2.968 762,585 +0.00(+0.00%)
Dec 08, 2015 3.081 3.137 2.921 2.968 997,499 -0.11(-3.66%)
Dec 07, 2015 3.194 3.269 3.044 3.081 1,186,153 -0.19(-5.75%)
Dec 04, 2015 3.175 3.325 3.137 3.269 1,440,329 +0.13(+4.19%)
Dec 03, 2015 2.884 3.147 2.865 3.137 884,139 +0.25(+8.79%)
Dec 02, 2015 2.856 2.903 2.809 2.884 618,915 -0.04(-1.29%)
Dec 01, 2015 2.856 2.959 2.809 2.921 739,118 +0.10(+3.67%)
Nov 30, 2015 2.809 2.865 2.790 2.818 1,229,957 +0.01(+0.33%)
Nov 27, 2015 2.734 2.818 2.715 2.809 285,180 +0.01(+0.34%)
Nov 25, 2015 2.734 2.799 2.799 2.799 472,769 +0.06(+2.06%)
Nov 24, 2015 2.715 2.771 2.649 2.743 906,236 +0.07(+2.46%)
Nov 23, 2015 2.762 2.790 2.677 2.677 810,885 -0.08(-3.06%)
Nov 20, 2015 2.968 2.978 2.696 2.762 1,576,310 -0.19(-6.37%)
Nov 19, 2015 2.846 2.997 2.799 2.950 1,414,686 +0.14(+5.02%)
Nov 18, 2015 2.743 2.818 2.715 2.809 1,619,270 +0.06(+2.05%)
Nov 17, 2015 2.846 2.865 2.734 2.752 1,163,446 -0.10(-3.62%)
Nov 16, 2015 2.903 2.959 2.832 2.856 892,165 -0.03(-0.98%)
Nov 13, 2015 2.799 2.921 2.752 2.884 701,210 +0.08(+2.68%)
Nov 12, 2015 3.015 3.044 2.724 2.809 2,708,748 -0.26(-8.56%)
Nov 11, 2015 3.184 3.222 3.015 3.072 1,155,049 -0.11(-3.54%)
Nov 10, 2015 3.213 3.278 3.128 3.184 1,077,755 -0.10(-3.14%)
Nov 09, 2015 3.175 3.297 3.147 3.288 1,430,493 +0.11(+3.55%)
Nov 06, 2015 3.250 3.316 3.109 3.175 1,365,216 -0.14(-4.25%)
Nov 05, 2015 3.429 3.466 3.307 3.316 1,982,990 -0.12(-3.55%)
Nov 04, 2015 3.607 3.617 3.363 3.438 899,127 -0.15(-4.19%)
Nov 03, 2015 3.523 3.645 3.476 3.588 844,971 +0.01(+0.26%)
Nov 02, 2015 3.617 3.654 3.457 3.579 954,891 -0.03(-0.78%)
Oct 30, 2015 3.748 3.795 3.607 3.607 1,098,809 -0.13(-3.52%)
Oct 29, 2015 4.020 4.039 3.739 3.739 1,219,111 -0.23(-5.69%)
Oct 28, 2015 4.133 4.265 3.880 3.964 1,282,762 -0.09(-2.31%)
Oct 27, 2015 4.021 4.077 3.946 4.058 688,017 +0.01(+0.23%)
Oct 26, 2015 4.039 4.170 4.030 4.049 700,231 -0.20(-4.64%)
Oct 23, 2015 4.058 4.292 4.002 4.245 1,383,801 +0.26(+6.59%)
Oct 22, 2015 4.096 4.217 3.983 3.983 550,295 -0.13(-3.19%)
Oct 21, 2015 4.213 4.227 4.030 4.114 1,100,043 -0.11(-2.66%)
Oct 20, 2015 3.946 4.283 3.927 4.227 1,393,486 +0.33(+8.41%)
Oct 19, 2015 4.124 4.161 3.861 3.899 1,643,941 -0.29(-6.94%)
Oct 16, 2015 4.405 4.461 4.170 4.189 913,110 -0.23(-5.30%)
Oct 15, 2015 4.498 4.564 4.292 4.424 1,407,462 -0.24(-5.22%)
Oct 14, 2015 4.452 4.761 4.405 4.667 2,115,809 +0.27(+6.18%)
Oct 13, 2015 4.414 4.489 4.339 4.395 828,047 -0.03(-0.64%)
Oct 12, 2015 4.564 4.573 4.311 4.424 933,230 -0.07(-1.67%)
Oct 09, 2015 4.292 4.498 4.245 4.498 2,119,585 +0.34(+8.11%)
Oct 08, 2015 4.039 4.339 4.002 4.161 1,964,595 +0.06(+1.37%)
Oct 07, 2015 4.105 4.180 3.908 4.105 1,679,395 +0.05(+1.15%)
Oct 06, 2015 3.889 4.170 3.842 4.058 1,586,083 +0.24(+6.39%)
Oct 05, 2015 3.599 3.847 3.589 3.814 1,444,547 +0.20(+5.44%)
Oct 02, 2015 3.514 3.650 3.458 3.618 1,001,389 +0.22(+6.63%)
Oct 01, 2015 3.458 3.543 3.341 3.393 600,264 -0.07(-1.90%)
Sep 30, 2015 3.290 3.486 3.290 3.458 726,754 +0.08(+2.50%)
Sep 29, 2015 3.477 3.543 3.327 3.374 1,007,702 -0.08(-2.44%)
Sep 28, 2015 3.608 3.655 3.402 3.458 991,990 -0.27(-7.29%)
Sep 25, 2015 3.777 3.842 3.711 3.730 971,576 -0.20(-5.01%)
Sep 24, 2015 3.777 3.983 3.721 3.927 1,624,537 +0.23(+6.35%)
Sep 23, 2015 3.805 3.824 3.646 3.693 812,779 -0.05(-1.25%)
Sep 22, 2015 3.899 3.936 3.693 3.739 1,190,405 -0.26(-6.56%)
Sep 21, 2015 4.452 4.480 3.983 4.002 1,929,178 -0.40(-9.15%)
Sep 18, 2015 4.377 4.424 4.114 4.405 8,533,685 +0.15(+3.52%)
Sep 17, 2015 4.067 4.283 3.861 4.255 2,021,179 +0.11(+2.71%)
Sep 16, 2015 4.049 4.161 3.983 4.142 1,441,003 +0.17(+4.25%)
Sep 15, 2015 4.021 4.049 3.936 3.974 869,596 -0.03(-0.70%)
Sep 14, 2015 3.936 4.330 3.936 4.002 2,047,747 +0.07(+1.67%)
Sep 11, 2015 4.030 4.142 3.777 3.936 2,106,536 -0.10(-2.55%)
Sep 10, 2015 4.086 4.114 3.992 4.039 1,085,692 +0.01(+0.23%)
Sep 09, 2015 4.114 4.152 4.002 4.030 1,177,771 -0.19(-4.44%)
Sep 08, 2015 4.096 4.236 3.946 4.217 1,127,440 +0.30(+7.66%)
Sep 04, 2015 4.030 3.917 3.917 3.917 2,517,744 -0.13(-3.24%)
Sep 03, 2015 4.049 4.311 4.049 4.049 1,124,830 -0.11(-2.70%)
Sep 02, 2015 4.161 4.302 4.049 4.161 1,390,095 +0.04(+0.91%)
Sep 01, 2015 3.880 4.207 3.796 4.124 2,404,607 +0.28(+7.32%)
Aug 31, 2015 3.702 3.852 3.599 3.842 681,338 -0.03(-0.73%)
Aug 28, 2015 3.486 3.908 3.486 3.871 975,395 +0.36(+10.13%)
Aug 27, 2015 3.327 3.636 3.299 3.514 1,320,376 +0.22(+6.53%)
Aug 26, 2015 3.505 3.505 3.290 3.299 1,047,316 -0.27(-7.61%)
Aug 25, 2015 3.768 3.814 3.486 3.571 983,531 -0.15(-4.03%)
Aug 24, 2015 3.871 4.142 3.636 3.721 1,861,537 -0.37(-9.15%)
Aug 21, 2015 4.283 4.302 3.983 4.096 2,438,263 -0.14(-3.32%)
Aug 20, 2015 3.974 4.330 3.974 4.236 1,797,342 +0.37(+9.71%)
Aug 19, 2015 3.711 4.039 3.683 3.861 1,061,939 +0.36(+10.16%)
Aug 18, 2015 3.575 3.627 3.449 3.505 539,352 -0.09(-2.60%)
Aug 17, 2015 3.496 3.641 3.402 3.599 1,190,343 +0.21(+6.08%)
Aug 14, 2015 3.430 3.496 3.327 3.393 381,867 +0.02(+0.56%)
Aug 13, 2015 3.514 3.683 3.327 3.374 1,391,909 -0.30(-8.16%)
Aug 12, 2015 3.383 3.693 3.299 3.674 2,673,395 +0.42(+12.97%)
Aug 11, 2015 3.121 3.318 3.065 3.252 2,285,313 +0.24(+8.10%)
Aug 10, 2015 2.877 3.036 2.868 3.008 1,550,699 +0.14(+4.90%)
Aug 07, 2015 2.877 3.065 2.858 2.868 731,011 -0.07(-2.55%)
Aug 06, 2015 2.971 3.069 2.887 2.943 911,808 +0.05(+1.62%)
Aug 05, 2015 3.008 3.008 2.882 2.896 716,697 -0.05(-1.59%)
Aug 04, 2015 2.905 2.990 2.858 2.943 954,748 +0.08(+2.95%)
Aug 03, 2015 3.008 3.008 2.821 2.858 610,388 -0.19(-6.15%)
Jul 31, 2015 2.999 3.065 2.952 3.046 433,172 +0.12(+4.17%)
Jul 30, 2015 3.027 3.036 2.858 2.924 863,298 -0.14(-4.59%)
Jul 29, 2015 3.008 3.121 2.933 3.065 1,014,115 +0.06(+1.87%)
Jul 28, 2015 2.830 3.046 2.830 3.008 747,572 +0.18(+6.29%)
Jul 27, 2015 3.093 3.168 2.793 2.830 1,834,500 -0.28(-9.04%)
Jul 24, 2015 2.943 3.149 2.924 3.111 1,062,849 +0.22(+7.79%)
Jul 23, 2015 3.149 3.186 2.830 2.887 1,780,224 -0.26(-8.33%)
Jul 22, 2015 3.121 3.224 3.027 3.149 2,222,522 -0.05(-1.47%)
Jul 21, 2015 3.186 3.308 3.149 3.196 1,338,901 +0.05(+1.49%)
Jul 20, 2015 3.683 3.702 3.130 3.149 1,899,496 -0.70(-18.25%)
Jul 17, 2015 4.114 4.124 3.805 3.852 1,594,250 -0.28(-6.80%)
Jul 16, 2015 4.189 4.264 4.124 4.133 1,537,551 -0.08(-2.00%)
Jul 15, 2015 4.358 4.367 4.199 4.217 690,184 -0.19(-4.26%)
Jul 14, 2015 4.367 4.470 4.302 4.405 620,874 -0.01(-0.21%)
Jul 13, 2015 4.452 4.517 4.245 4.414 1,407,145 -0.12(-2.69%)
Jul 10, 2015 4.630 4.695 4.475 4.536 1,510,551 +0.06(+1.26%)
Jul 09, 2015 4.639 4.677 4.424 4.480 1,441,607 -0.09(-2.05%)
Jul 08, 2015 4.573 4.752 4.545 4.573 985,677 -0.07(-1.41%)
Jul 07, 2015 5.117 5.220 4.620 4.639 1,532,607 -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.