Indicators

Alamos Gold Inc (NY: AGI )

15.23 -0.02 (-0.13%)

Streaming Delayed Price Updated: 12:34 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	6.432	6.461	6.328	6.376	2,400,500	-0.06(-0.88%)
Sep 28, 2017	6.413	6.489	6.385	6.432	774,651	+0.04(+0.59%)
Sep 27, 2017	6.517	6.555	6.360	6.395	1,985,676	-0.20(-3.00%)
Sep 26, 2017	6.687	6.795	6.574	6.593	1,069,978	-0.17(-2.51%)
Sep 25, 2017	6.508	6.800	6.479	6.762	1,527,978	+0.20(+3.02%)
Sep 22, 2017	6.583	6.630	6.512	6.564	1,514,114	+0.02(+0.29%)
Sep 21, 2017	6.593	6.753	6.536	6.545	1,712,633	-0.11(-1.70%)
Sep 20, 2017	6.753	6.899	6.597	6.659	1,877,453	-0.08(-1.12%)
Sep 19, 2017	6.847	6.899	6.715	6.734	2,062,674	-0.09(-1.38%)
Sep 18, 2017	6.951	6.951	6.819	6.828	1,795,646	-0.15(-2.16%)
Sep 15, 2017	7.074	7.116	6.970	6.979	5,401,311	-0.09(-1.33%)
Sep 14, 2017	6.923	7.121	6.857	7.074	2,916,527	+0.13(+1.90%)
Sep 13, 2017	6.857	6.979	6.791	6.942	2,929,773	+0.12(+1.80%)
Sep 12, 2017	6.781	6.927	6.668	6.819	4,215,270	+0.12(+1.83%)
Sep 11, 2017	7.149	7.215	6.644	6.696	10,504,702	-1.27(-15.98%)
Sep 08, 2017	7.998	8.054	7.871	7.970	1,093,993	-0.08(-0.94%)
Sep 07, 2017	7.998	8.092	7.913	8.045	1,976,175	+0.15(+1.91%)
Sep 06, 2017	7.875	8.054	7.828	7.894	1,565,350	-0.03(-0.36%)
Sep 05, 2017	7.904	8.026	7.866	7.922	1,605,462	+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.