Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alamos Gold Inc (TSX: AGI )

21.98 -1.16 (-5.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2015 3.960 4.070 3.960 4.060 665,493 -0.01(-0.25%)
Nov 27, 2015 3.900 4.070 3.880 4.070 479,807 +0.01(+0.25%)
Nov 26, 2015 3.980 4.090 3.980 4.060 125,736 +0.09(+2.27%)
Nov 25, 2015 4.030 3.830 3.970 546,591 +0.05(+1.28%)
Nov 24, 2015 3.840 3.920 3.760 3.920 789,706 +0.09(+2.35%)
Nov 23, 2015 3.800 3.830 444,155 -0.06(-1.54%)
Nov 20, 2015 4.160 4.220 3.840 3.890 729,057 -0.31(-7.38%)
Nov 19, 2015 4.050 4.230 3.980 4.200 1,414,299 +0.23(+5.79%)
Nov 18, 2015 3.950 3.985 3.870 3.970 1,314,294 +0.07(+1.79%)
Nov 17, 2015 4.050 4.050 3.880 3.900 684,706 -0.16(-3.94%)
Nov 16, 2015 4.130 4.160 4.040 4.060 560,193 -0.04(-0.98%)
Nov 13, 2015 3.960 4.130 3.900 4.100 1,488,159 +0.11(+2.76%)
Nov 12, 2015 4.300 4.300 3.880 3.990 0 -0.35(-8.06%)
Nov 11, 2015 4.540 4.270 4.340 688,895 -0.17(-3.77%)
Nov 10, 2015 4.580 4.630 4.460 4.510 621,103 -0.13(-2.80%)
Nov 09, 2015 4.460 4.640 4.460 4.640 274,794 +0.13(+2.88%)
Nov 06, 2015 4.560 4.610 4.410 4.510 790,872 -0.12(-2.59%)
Nov 05, 2015 4.860 4.870 4.630 4.630 556,822 -0.22(-4.54%)
Nov 04, 2015 5.100 5.100 4.700 4.850 748,928 -0.17(-3.39%)
Nov 03, 2015 5.020 5.050 4.860 5.020 560,926 -0.01(-0.20%)
Nov 02, 2015 5.020 5.100 4.830 5.030 484,249 +0.00(+0.00%)
Oct 30, 2015 5.250 5.280 5.030 5.030 338,440 -0.23(-4.37%)
Oct 29, 2015 5.460 5.680 5.240 5.260 411,203 -0.29(-5.23%)
Oct 28, 2015 5.790 5.990 5.450 5.550 698,240 -0.18(-3.14%)
Oct 27, 2015 5.700 5.740 5.590 5.730 413,739 +0.05(+0.88%)
Oct 26, 2015 5.710 5.840 5.660 5.680 540,506 -0.32(-5.33%)
Oct 23, 2015 5.770 6.045 5.650 6.000 787,217 +0.39(+6.95%)
Oct 22, 2015 5.790 5.880 5.580 5.610 385,541 -0.14(-2.43%)
Oct 21, 2015 5.910 5.910 5.660 5.750 501,783 -0.13(-2.21%)
Oct 20, 2015 5.430 5.910 5.430 5.880 860,482 +0.48(+8.89%)
Oct 19, 2015 5.720 5.750 5.380 5.400 549,004 -0.37(-6.41%)
Oct 16, 2015 6.060 6.140 5.760 5.770 521,599 -0.32(-5.25%)
Oct 15, 2015 6.240 6.250 5.930 6.090 1,432,696 -0.32(-4.99%)
Oct 14, 2015 6.140 6.550 6.120 6.410 742,128 +0.32(+5.25%)
Oct 13, 2015 6.180 6.230 6.030 6.090 992,293 -0.09(-1.46%)
Oct 09, 2015 6.180 6.180 6.180 0 +0.36(+6.19%)
Oct 08, 2015 5.650 6.000 5.570 5.820 906,378 +0.09(+1.57%)
Oct 07, 2015 5.800 5.430 5.730 789,102 +0.09(+1.60%)
Oct 06, 2015 5.450 5.800 5.410 5.640 731,238 +0.31(+5.82%)
Oct 05, 2015 5.010 5.360 5.010 5.330 496,531 +0.28(+5.54%)
Oct 02, 2015 5.000 5.160 4.890 5.050 427,380 +0.27(+5.65%)
Oct 01, 2015 4.910 5.000 4.730 4.780 391,178 -0.16(-3.24%)
Sep 30, 2015 4.780 4.950 4.710 4.940 419,127 +0.11(+2.28%)
Sep 29, 2015 4.910 5.070 4.780 4.830 487,443 -0.10(-2.03%)
Sep 28, 2015 5.200 5.200 4.860 4.930 452,001 -0.38(-7.16%)
Sep 25, 2015 5.350 5.460 5.260 5.310 583,915 -0.27(-4.84%)
Sep 24, 2015 5.440 5.650 5.330 5.580 1,073,399 +0.33(+6.29%)
Sep 23, 2015 5.350 5.420 5.170 5.250 288,907 -0.04(-0.76%)
Sep 22, 2015 5.510 5.590 5.230 5.290 349,985 -0.36(-6.37%)
Sep 21, 2015 6.090 5.640 5.650 684,937 -0.48(-7.83%)
Sep 18, 2015 6.050 6.210 5.790 6.130 882,492 +0.19(+3.20%)
Sep 17, 2015 5.740 5.990 5.430 5.940 734,608 +0.14(+2.41%)
Sep 16, 2015 5.660 5.850 5.600 5.800 402,055 +0.18(+3.20%)
Sep 15, 2015 5.600 5.700 5.560 5.620 230,148 -0.02(-0.35%)
Sep 14, 2015 5.570 6.120 5.560 5.640 693,446 +0.11(+1.99%)
Sep 11, 2015 5.640 5.860 5.380 5.530 550,902 -0.16(-2.81%)
Sep 10, 2015 5.750 5.810 5.635 5.690 191,261 -0.03(-0.52%)
Sep 09, 2015 5.720 5.825 5.645 5.720 276,354 -0.22(-3.70%)
Sep 08, 2015 5.590 5.960 5.560 5.940 271,935 +0.39(+7.03%)
Sep 04, 2015 5.550 5.550 5.550 0 -0.15(-2.63%)
Sep 03, 2015 5.680 6.020 5.680 5.700 252,087 -0.16(-2.73%)
Sep 02, 2015 5.870 6.080 5.720 5.860 396,630 +0.05(+0.86%)
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.