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 (%)
Sep 29, 2017	6.434	6.462	6.330	6.377	2,399,998	-0.06(-0.88%)
Sep 28, 2017	6.415	6.490	6.386	6.434	774,489	+0.04(+0.59%)
Sep 27, 2017	6.518	6.556	6.361	6.396	1,985,261	-0.20(-3.00%)
Sep 26, 2017	6.688	6.797	6.575	6.594	1,069,755	-0.17(-2.51%)
Sep 25, 2017	6.509	6.801	6.481	6.764	1,527,658	+0.20(+3.02%)
Sep 22, 2017	6.585	6.632	6.514	6.566	1,513,797	+0.02(+0.29%)
Sep 21, 2017	6.594	6.754	6.537	6.547	1,712,275	-0.11(-1.70%)
Sep 20, 2017	6.754	6.901	6.599	6.660	1,877,060	-0.08(-1.12%)
Sep 19, 2017	6.849	6.901	6.717	6.735	2,062,243	-0.09(-1.38%)
Sep 18, 2017	6.952	6.952	6.820	6.830	1,795,270	-0.15(-2.16%)
Sep 15, 2017	7.075	7.117	6.971	6.981	5,400,181	-0.09(-1.33%)
Sep 14, 2017	6.924	7.122	6.858	7.075	2,915,917	+0.13(+1.90%)
Sep 13, 2017	6.858	6.981	6.792	6.943	2,929,160	+0.12(+1.80%)
Sep 12, 2017	6.783	6.929	6.669	6.820	4,214,389	+0.12(+1.83%)
Sep 11, 2017	7.151	7.217	6.646	6.698	10,502,505	-1.27(-15.98%)
Sep 08, 2017	8.000	8.056	7.872	7.971	1,093,764	-0.08(-0.94%)
Sep 07, 2017	8.000	8.094	7.915	8.047	1,975,762	+0.15(+1.91%)
Sep 06, 2017	7.877	8.056	7.830	7.896	1,565,022	-0.03(-0.36%)
Sep 05, 2017	7.905	8.028	7.867	7.924	1,605,127	+0.10(+1.33%)

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.