Skip to main content

Alamos Gold Inc (NY: AGI )

15.71 +0.09 (+0.58%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 8.626 8.870 8.513 8.786 1,698,846 +0.31(+3.66%)
Jul 28, 2016 8.663 8.748 8.268 8.475 1,514,307 -0.08(-0.88%)
Jul 27, 2016 8.325 8.607 8.043 8.551 2,037,281 +0.35(+4.24%)
Jul 26, 2016 8.043 8.340 7.949 8.203 1,520,700 +0.29(+3.69%)
Jul 25, 2016 8.071 8.174 7.855 7.911 1,385,617 -0.30(-3.67%)
Jul 22, 2016 8.231 8.353 8.108 8.212 908,584 -0.17(-2.02%)
Jul 21, 2016 8.146 8.522 8.146 8.381 1,402,981 +0.32(+3.97%)
Jul 20, 2016 8.457 8.537 7.996 8.061 2,267,004 -0.64(-7.35%)
Jul 19, 2016 8.786 8.842 8.682 8.701 1,600,560 -0.19(-2.12%)
Jul 18, 2016 8.955 9.021 8.748 8.889 1,569,769 -0.08(-0.84%)
Jul 15, 2016 8.917 9.176 8.899 8.964 1,658,468 -0.13(-1.45%)
Jul 14, 2016 9.077 9.181 8.833 9.096 2,257,414 -0.25(-2.72%)
Jul 13, 2016 9.331 9.444 9.035 9.350 2,358,114 +0.12(+1.33%)
Jul 12, 2016 9.679 9.727 9.228 9.228 2,334,232 -0.53(-5.40%)
Jul 11, 2016 9.585 9.792 9.388 9.755 2,149,653 +0.06(+0.58%)
Jul 08, 2016 9.077 9.698 9.021 9.698 2,872,191 +0.52(+5.64%)
Jul 07, 2016 9.228 9.275 8.861 9.181 2,399,704 -0.13(-1.41%)
Jul 06, 2016 9.115 9.388 9.049 9.313 3,284,760 +0.35(+3.88%)
Jul 05, 2016 8.852 8.993 8.438 8.964 3,073,373 +0.27(+3.14%)
Jul 01, 2016 8.400 8.692 8.692 8.692 2,320,601 +0.60(+7.44%)
Jun 30, 2016 8.052 8.268 7.934 8.090 2,824,930 +0.21(+2.63%)
Jun 29, 2016 7.779 7.977 7.695 7.883 2,615,764 +0.20(+2.57%)
Jun 28, 2016 7.676 7.779 7.591 7.685 2,368,471 -0.10(-1.33%)
Jun 27, 2016 7.723 7.920 7.554 7.789 4,103,654 +0.32(+4.28%)
Jun 24, 2016 7.826 7.836 7.365 7.469 2,556,695 +0.38(+5.30%)
Jun 23, 2016 7.140 7.253 7.055 7.093 1,511,251 -0.08(-1.05%)
Jun 22, 2016 7.224 7.271 6.970 7.168 1,922,956 +0.01(+0.13%)
Jun 21, 2016 7.158 7.347 7.078 7.158 1,791,416 -0.17(-2.31%)
Jun 20, 2016 7.187 7.403 7.083 7.328 2,016,067 -0.01(-0.13%)
Jun 17, 2016 7.422 7.563 7.149 7.337 17,548,456 +0.08(+1.04%)
Jun 16, 2016 7.949 8.071 7.187 7.262 6,262,045 -0.33(-4.34%)
Jun 15, 2016 7.253 7.713 7.163 7.591 3,390,917 +0.38(+5.22%)
Jun 14, 2016 7.253 7.347 7.036 7.215 3,082,069 -0.01(-0.13%)
Jun 13, 2016 7.629 7.751 7.036 7.224 5,347,881 -0.18(-2.41%)
Jun 10, 2016 7.544 7.685 7.328 7.403 2,944,701 -0.02(-0.25%)
Jun 09, 2016 7.140 7.506 7.121 7.422 2,017,700 +0.24(+3.41%)
Jun 08, 2016 7.187 7.403 7.116 7.177 3,735,668 +0.32(+4.66%)
Jun 07, 2016 6.839 7.036 6.777 6.857 1,577,323 -0.14(-2.02%)
Jun 06, 2016 6.839 7.008 6.698 6.999 1,944,754 +0.22(+3.19%)
Jun 03, 2016 6.265 6.810 6.265 6.782 3,411,230 +0.88(+14.99%)
Jun 02, 2016 5.870 6.034 5.794 5.898 1,017,015 -0.05(-0.79%)
Jun 01, 2016 6.039 6.143 5.785 5.945 1,658,608 -0.08(-1.25%)
May 31, 2016 5.804 6.255 5.785 6.020 1,870,211 +0.15(+2.56%)
May 27, 2016 5.954 5.870 5.870 5.870 2,309,332 -0.12(-2.04%)
May 26, 2016 6.039 6.086 5.832 5.992 1,963,006 +0.09(+1.59%)
May 25, 2016 5.691 5.964 5.503 5.898 2,881,494 +0.12(+2.12%)
May 24, 2016 6.067 6.194 5.762 5.776 2,773,714 -0.61(-9.57%)
May 23, 2016 6.444 6.556 6.274 6.387 1,772,213 -0.24(-3.55%)
May 20, 2016 6.519 6.650 6.251 6.622 3,670,846 +0.17(+2.62%)
May 19, 2016 6.171 6.528 6.133 6.453 3,143,447 +0.10(+1.63%)
May 18, 2016 6.801 7.083 6.340 6.349 3,706,150 -0.59(-8.54%)
May 17, 2016 6.754 7.008 6.641 6.942 3,341,310 +0.25(+3.80%)
May 16, 2016 6.481 6.745 6.462 6.688 2,839,669 +0.40(+6.44%)
May 13, 2016 6.143 6.406 6.095 6.284 1,810,669 -0.04(-0.60%)
May 12, 2016 6.519 6.688 6.321 6.321 2,003,124 -0.18(-2.75%)
May 11, 2016 6.613 6.773 6.237 6.500 2,759,025 +0.03(+0.44%)
May 10, 2016 6.237 6.552 6.091 6.472 1,588,853 +0.34(+5.52%)
May 09, 2016 6.321 6.378 6.133 6.133 1,841,536 -0.43(-6.59%)
May 06, 2016 6.284 6.674 6.284 6.566 3,319,482 +0.40(+6.40%)
May 05, 2016 6.105 6.227 5.946 6.171 1,535,332 +0.18(+2.98%)
May 04, 2016 6.462 6.641 5.898 5.992 2,106,225 -0.60(-9.13%)
May 03, 2016 6.566 6.773 6.425 6.594 3,925,623 -0.06(-0.85%)
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.