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

Alamos Gold Inc (TSX: AGI )

22.66 -0.06 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2019 5.920 5.970 5.810 5.850 1,210,623 +0.06(+1.04%)
Jan 30, 2019 5.820 5.920 5.670 5.790 1,558,590 -0.04(-0.69%)
Jan 29, 2019 5.750 5.860 5.620 5.830 1,645,466 +0.18(+3.19%)
Jan 28, 2019 5.320 5.720 5.320 5.650 1,785,701 +0.32(+6.00%)
Jan 25, 2019 5.280 5.540 5.260 5.330 893,357 +0.14(+2.70%)
Jan 24, 2019 5.140 5.250 5.140 5.190 541,685 +0.00(+0.00%)
Jan 23, 2019 5.250 5.260 5.130 5.190 893,411 -0.10(-1.89%)
Jan 22, 2019 5.150 5.340 4.990 5.290 970,407 +0.16(+3.12%)
Jan 21, 2019 5.060 5.260 5.000 5.130 320,301 +0.04(+0.79%)
Jan 18, 2019 5.310 5.340 5.040 5.090 1,194,186 -0.30(-5.57%)
Jan 17, 2019 5.450 5.530 5.380 5.390 1,370,673 -0.05(-0.92%)
Jan 16, 2019 5.200 5.450 5.170 5.440 1,074,446 +0.24(+4.62%)
Jan 15, 2019 5.050 5.290 5.040 5.200 1,469,981 +0.15(+2.97%)
Jan 14, 2019 5.070 5.130 4.940 5.050 748,911 -0.04(-0.79%)
Jan 11, 2019 5.060 5.140 5.020 5.090 1,014,849 +0.05(+0.99%)
Jan 10, 2019 5.120 5.170 4.960 5.040 990,785 -0.10(-1.95%)
Jan 09, 2019 5.090 5.160 5.020 5.140 758,958 +0.08(+1.58%)
Jan 08, 2019 4.950 5.120 4.890 5.060 788,190 +0.03(+0.60%)
Jan 07, 2019 5.140 5.340 5.000 5.030 781,696 -0.07(-1.37%)
Jan 04, 2019 5.150 5.150 4.950 5.100 952,070 -0.11(-2.11%)
Jan 03, 2019 5.180 5.210 5.060 5.210 802,047 +0.09(+1.76%)
Jan 02, 2019 4.910 5.190 4.880 5.120 1,156,309 +0.21(+4.28%)
Dec 31, 2018 4.910 4.910 4.910 0 -0.04(-0.81%)
Dec 28, 2018 4.940 5.040 4.840 4.950 862,611 +0.01(+0.20%)
Dec 27, 2018 5.030 5.150 4.920 4.940 1,064,089 -0.12(-2.37%)
Dec 24, 2018 5.060 5.060 5.060 0 +0.26(+5.42%)
Dec 21, 2018 4.710 4.870 4.610 4.800 3,102,756 +0.06(+1.27%)
Dec 20, 2018 4.700 4.770 4.560 4.740 2,921,245 +0.29(+6.52%)
Dec 19, 2018 4.650 4.870 4.440 4.450 4,160,941 -0.18(-3.89%)
Dec 18, 2018 4.300 4.700 4.280 4.630 2,294,062 +0.33(+7.67%)
Dec 17, 2018 4.030 4.420 4.030 4.300 4,845,107 +0.32(+8.04%)
Dec 14, 2018 4.140 4.190 3.880 3.980 3,638,078 -0.28(-6.57%)
Dec 13, 2018 4.520 4.520 4.130 4.260 2,991,870 -0.29(-6.37%)
Dec 12, 2018 4.700 4.700 4.550 4.550 1,023,878 -0.14(-2.99%)
Dec 11, 2018 4.920 4.930 4.670 4.690 1,076,194 -0.19(-3.89%)
Dec 10, 2018 4.800 4.950 4.770 4.880 776,337 +0.09(+1.88%)
Dec 07, 2018 4.530 4.840 4.530 4.790 936,970 +0.27(+5.97%)
Dec 06, 2018 4.470 4.610 4.420 4.520 1,174,226 +0.02(+0.44%)
Dec 05, 2018 4.450 4.500 4.400 4.500 140,749 +0.05(+1.12%)
Dec 04, 2018 4.510 4.550 4.410 4.450 916,904 -0.01(-0.22%)
Dec 03, 2018 4.380 4.480 4.300 4.460 525,732 +0.19(+4.45%)
Nov 30, 2018 4.210 4.310 4.130 4.270 955,210 +0.04(+0.95%)
Nov 29, 2018 4.320 4.390 4.220 4.230 544,094 -0.08(-1.86%)
Nov 28, 2018 4.230 4.420 4.230 4.310 814,077 +0.07(+1.65%)
Nov 27, 2018 4.350 4.360 4.230 4.240 328,752 -0.09(-2.08%)
Nov 26, 2018 4.420 4.460 4.320 4.330 922,179 -0.08(-1.81%)
Nov 23, 2018 4.570 4.650 4.330 4.410 1,151,628 -0.22(-4.75%)
Nov 22, 2018 4.740 4.760 4.600 4.630 356,478 -0.12(-2.53%)
Nov 21, 2018 4.730 4.800 4.700 4.750 867,633 +0.06(+1.28%)
Nov 20, 2018 4.720 4.740 4.560 4.690 709,025 -0.04(-0.85%)
Nov 19, 2018 4.770 4.840 4.720 4.730 679,925 -0.07(-1.46%)
Nov 16, 2018 4.710 4.900 4.710 4.800 613,151 +0.11(+2.35%)
Nov 15, 2018 4.690 4.780 4.630 4.690 416,671 +0.02(+0.43%)
Nov 14, 2018 4.460 4.760 4.440 4.670 670,803 +0.18(+4.01%)
Nov 13, 2018 4.630 4.660 4.410 4.490 1,560,251 -0.11(-2.39%)
Nov 12, 2018 4.730 4.790 4.570 4.600 680,192 -0.16(-3.36%)
Nov 09, 2018 4.900 4.940 4.730 4.760 996,778 -0.24(-4.80%)
Nov 08, 2018 5.010 5.090 4.980 5.000 499,469 -0.07(-1.38%)
Nov 07, 2018 5.080 5.130 5.050 5.070 381,493 -0.03(-0.59%)
Nov 06, 2018 5.250 5.250 4.990 5.100 902,699 -0.10(-1.92%)
Nov 05, 2018 4.990 5.250 4.990 5.200 749,650 +0.12(+2.36%)
Nov 02, 2018 5.250 5.360 4.900 5.080 2,555,508 -0.45(-8.14%)
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.