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 -0.66 (-4.15%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2020 8.435 8.608 8.368 8.474 1,963,812 -0.01(-0.11%)
Sep 29, 2020 8.560 8.656 8.474 8.483 2,825,942 -0.03(-0.34%)
Sep 28, 2020 8.608 8.676 8.397 8.512 1,969,571 +0.08(+0.91%)
Sep 25, 2020 8.406 8.503 8.243 8.435 2,116,170 -0.07(-0.79%)
Sep 24, 2020 8.137 8.589 7.993 8.503 4,340,416 +0.23(+2.79%)
Sep 23, 2020 8.772 8.830 8.185 8.272 5,790,600 -0.67(-7.53%)
Sep 22, 2020 8.868 8.964 8.753 8.945 1,759,904 +0.12(+1.31%)
Sep 21, 2020 8.858 8.964 8.599 8.830 5,075,482 -0.25(-2.75%)
Sep 18, 2020 9.330 9.445 9.080 9.080 5,306,021 -0.20(-2.18%)
Sep 17, 2020 9.234 9.407 9.099 9.282 2,683,707 -0.17(-1.83%)
Sep 16, 2020 9.753 9.753 9.397 9.455 2,978,540 -0.22(-2.29%)
Sep 15, 2020 9.868 9.945 9.618 9.676 2,442,607 -0.08(-0.84%)
Sep 14, 2020 9.460 9.772 9.450 9.758 2,588,454 +0.45(+4.85%)
Sep 11, 2020 9.719 9.743 9.278 9.306 2,082,648 -0.32(-3.29%)
Sep 10, 2020 9.806 9.873 9.556 9.623 2,122,600 -0.11(-1.09%)
Sep 09, 2020 9.556 9.787 9.508 9.729 2,950,547 +0.32(+3.37%)
Sep 08, 2020 9.364 9.700 9.278 9.412 3,402,978 -0.24(-2.49%)
Sep 04, 2020 9.623 9.715 9.201 9.652 2,722,790 -0.06(-0.59%)
Sep 03, 2020 9.556 9.729 9.359 9.710 2,030,698 +0.01(+0.10%)
Sep 02, 2020 9.614 9.739 9.321 9.700 2,680,427 -0.07(-0.69%)
Sep 01, 2020 10.36 10.36 9.652 9.767 2,413,842 -0.28(-2.77%)
Aug 31, 2020 9.979 10.23 9.897 10.05 1,994,569 +0.17(+1.75%)
Aug 28, 2020 9.681 9.959 9.604 9.873 1,933,753 +0.39(+4.15%)
Aug 27, 2020 10.01 10.01 9.374 9.479 2,657,751 -0.33(-3.33%)
Aug 26, 2020 9.345 9.815 9.345 9.806 2,656,824 +0.33(+3.44%)
Aug 25, 2020 9.489 9.527 9.172 9.479 2,418,331 -0.04(-0.40%)
Aug 24, 2020 9.815 9.815 9.479 9.518 2,035,541 -0.13(-1.39%)
Aug 21, 2020 9.844 9.868 9.566 9.652 1,634,194 -0.32(-3.18%)
Aug 20, 2020 9.921 10.11 9.796 9.969 3,376,786 +0.02(+0.19%)
Aug 19, 2020 10.19 10.25 9.911 9.950 2,180,446 -0.27(-2.63%)
Aug 18, 2020 10.55 10.55 10.01 10.22 2,444,734 -0.10(-0.93%)
Aug 17, 2020 10.04 10.32 9.988 10.31 2,386,875 +0.69(+7.19%)
Aug 14, 2020 9.498 9.633 9.393 9.623 1,923,758 +0.12(+1.21%)
Aug 13, 2020 9.345 9.614 9.234 9.508 2,824,483 +0.37(+4.10%)
Aug 12, 2020 9.316 9.407 9.105 9.134 4,305,919 -0.01(-0.10%)
Aug 11, 2020 9.162 9.508 9.028 9.143 3,780,624 -0.56(-5.74%)
Aug 10, 2020 9.940 10.10 9.681 9.700 1,884,816 -0.13(-1.37%)
Aug 07, 2020 9.902 9.983 9.657 9.835 3,279,634 -0.23(-2.29%)
Aug 06, 2020 10.47 10.48 9.911 10.07 2,632,285 -0.20(-1.96%)
Aug 05, 2020 10.78 10.78 10.27 10.27 4,688,590 -0.19(-1.84%)
Aug 04, 2020 10.06 10.46 9.892 10.46 3,091,991 +0.40(+4.01%)
Aug 03, 2020 10.23 10.26 9.787 10.06 2,296,279 -0.12(-1.23%)
Jul 31, 2020 10.25 10.31 10.08 10.18 2,950,921 +0.15(+1.53%)
Jul 30, 2020 10.31 10.43 9.662 10.03 3,980,502 -0.62(-5.86%)
Jul 29, 2020 11.08 11.10 10.45 10.65 3,580,572 -0.36(-3.31%)
Jul 28, 2020 10.79 11.12 10.71 11.02 3,579,903 +0.04(+0.35%)
Jul 27, 2020 10.95 11.08 10.79 10.98 4,506,055 +0.46(+4.38%)
Jul 24, 2020 10.42 10.55 10.29 10.52 2,924,891 +0.24(+2.34%)
Jul 23, 2020 10.51 10.66 10.07 10.28 3,760,151 -0.37(-3.52%)
Jul 22, 2020 10.85 10.90 10.47 10.65 3,779,366 -0.06(-0.54%)
Jul 21, 2020 10.67 10.79 10.51 10.71 3,422,003 +0.38(+3.72%)
Jul 20, 2020 10.22 10.52 10.21 10.32 3,504,361 +0.34(+3.37%)
Jul 17, 2020 9.892 10.03 9.710 9.988 2,262,362 +0.26(+2.67%)
Jul 16, 2020 9.931 10.05 9.633 9.729 2,301,864 -0.20(-2.03%)
Jul 15, 2020 9.988 10.05 9.739 9.931 3,587,807 -0.06(-0.58%)
Jul 14, 2020 9.450 9.988 9.383 9.988 2,511,582 +0.54(+5.69%)
Jul 13, 2020 9.998 10.13 9.412 9.450 3,392,408 -0.41(-4.19%)
Jul 10, 2020 10.05 10.11 9.770 9.863 2,054,014 -0.08(-0.77%)
Jul 09, 2020 10.15 10.15 9.623 9.940 3,734,499 -0.05(-0.48%)
Jul 08, 2020 9.988 10.15 9.700 9.988 4,409,400 +0.22(+2.26%)
Jul 07, 2020 9.345 9.911 9.249 9.767 5,379,072 +0.42(+4.52%)
Jul 06, 2020 9.143 9.431 9.037 9.345 3,390,634 +0.41(+4.62%)
Jul 02, 2020 8.989 9.158 8.845 8.932 2,780,473 -0.10(-1.06%)
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.