Indicators

Alamos Gold Inc (NY: AGI )

15.31 +0.06 (+0.39%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	5.673	5.773	5.501	5.530	3,968,547	-0.30(-5.07%)
Sep 27, 2019	5.797	5.930	5.711	5.825	3,170,195	-0.12(-2.08%)
Sep 26, 2019	6.073	6.145	5.940	5.949	1,997,066	-0.11(-1.89%)
Sep 25, 2019	6.321	6.340	5.978	6.064	3,080,614	-0.33(-5.22%)
Sep 24, 2019	6.292	6.426	6.178	6.397	3,807,324	+0.06(+0.90%)
Sep 23, 2019	6.245	6.388	6.216	6.340	4,512,823	+0.12(+1.99%)
Sep 20, 2019	6.121	6.245	6.054	6.216	4,516,562	+0.10(+1.56%)
Sep 19, 2019	6.006	6.140	5.959	6.121	1,813,711	+0.17(+2.88%)
Sep 18, 2019	6.044	6.097	5.816	5.949	3,023,892	-0.10(-1.58%)
Sep 17, 2019	6.111	6.168	5.987	6.044	2,372,745	-0.01(-0.16%)
Sep 16, 2019	5.959	6.054	5.835	6.054	3,284,252	+0.20(+3.42%)
Sep 13, 2019	6.073	6.216	5.844	5.854	3,518,534	-0.19(-3.15%)
Sep 12, 2019	6.349	6.449	6.035	6.044	3,103,897	-0.11(-1.85%)
Sep 11, 2019	6.187	6.349	6.130	6.159	1,930,227	+0.00(+0.00%)
Sep 10, 2019	6.140	6.349	6.092	6.159	2,660,696	-0.01(-0.15%)
Sep 09, 2019	6.378	6.378	6.030	6.168	3,744,096	-0.16(-2.56%)
Sep 06, 2019	6.597	6.730	6.330	6.330	2,979,266	-0.27(-4.04%)
Sep 05, 2019	6.796	6.806	6.520	6.597	3,071,270	-0.30(-4.41%)
Sep 04, 2019	6.796	6.911	6.720	6.901	1,590,262	+0.08(+1.12%)

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.