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 (%)
Feb 29, 2016	4.114	4.311	4.029	4.292	1,103,181	+0.25(+6.28%)
Feb 26, 2016	4.038	4.189	4.015	4.038	1,649,457	-0.09(-2.27%)
Feb 25, 2016	4.001	4.170	3.982	4.132	1,124,961	+0.09(+2.33%)
Feb 24, 2016	4.132	4.226	3.921	4.038	2,813,976	+0.08(+1.90%)
Feb 23, 2016	4.057	4.160	3.940	3.963	2,095,961	-0.01(-0.24%)
Feb 22, 2016	3.841	4.067	3.829	3.973	1,175,894	-0.04(-0.94%)
Feb 19, 2016	4.038	4.114	3.973	4.010	2,718,151	-0.04(-0.93%)
Feb 18, 2016	3.691	4.076	3.691	4.048	2,916,867	+0.29(+7.75%)
Feb 17, 2016	3.766	3.794	3.625	3.757	1,550,674	+0.02(+0.50%)
Feb 16, 2016	3.888	4.067	3.700	3.738	1,642,968	-0.36(-8.72%)
Feb 12, 2016	3.935	4.095	4.095	4.095	1,917,136	+0.09(+2.35%)
Feb 11, 2016	4.029	4.179	3.828	4.001	2,376,238	+0.42(+11.81%)
Feb 10, 2016	3.550	3.625	3.400	3.578	1,752,136	-0.01(-0.26%)
Feb 09, 2016	4.048	4.057	3.559	3.588	2,011,482	-0.27(-7.06%)
Feb 08, 2016	3.766	4.020	3.700	3.860	2,705,108	+0.17(+4.58%)
Feb 05, 2016	3.334	3.691	3.278	3.691	1,989,993	+0.30(+8.86%)
Feb 04, 2016	3.278	3.522	3.268	3.390	2,213,916	+0.21(+6.49%)
Feb 03, 2016	2.987	3.240	2.987	3.184	1,738,410	+0.20(+6.60%)
Feb 02, 2016	3.024	3.156	2.921	2.987	640,104	-0.17(-5.36%)

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.