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 (%)
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.