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 (%)
Oct 31, 2018 5.390 5.390 5.220 5.260 1,330,865 -0.20(-3.66%)
Oct 30, 2018 5.470 5.550 5.350 5.460 528,993 -0.01(-0.18%)
Oct 29, 2018 5.740 5.770 5.460 5.470 762,564 -0.24(-4.20%)
Oct 26, 2018 5.750 5.950 5.690 5.710 591,781 -0.01(-0.17%)
Oct 25, 2018 6.140 6.190 5.700 5.720 1,386,815 -0.41(-6.69%)
Oct 24, 2018 6.210 6.240 6.060 6.130 970,951 -0.09(-1.45%)
Oct 23, 2018 6.070 6.300 6.060 6.220 1,499,508 +0.36(+6.14%)
Oct 22, 2018 6.020 6.020 5.850 5.860 569,509 -0.19(-3.14%)
Oct 19, 2018 6.080 6.140 6.030 6.050 825,633 +0.09(+1.51%)
Oct 18, 2018 6.280 6.310 5.950 5.960 1,218,826 -0.37(-5.85%)
Oct 17, 2018 6.340 6.500 6.240 6.330 915,194 -0.01(-0.16%)
Oct 16, 2018 6.440 6.440 6.220 6.340 614,887 -0.05(-0.78%)
Oct 15, 2018 6.420 6.600 6.320 6.390 826,892 +0.01(+0.16%)
Oct 12, 2018 6.470 6.480 6.220 6.380 1,388,058 -0.19(-2.89%)
Oct 11, 2018 6.120 6.610 5.950 6.570 1,982,962 +0.55(+9.14%)
Oct 10, 2018 5.860 6.050 5.760 6.020 720,455 +0.16(+2.73%)
Oct 09, 2018 6.020 6.100 5.860 5.860 496,358 -0.13(-2.17%)
Oct 05, 2018 5.990 5.990 5.990 0 -0.04(-0.66%)
Oct 04, 2018 6.030 6.190 6.000 6.030 674,775 +0.03(+0.50%)
Oct 03, 2018 6.120 6.120 5.910 6.000 632,374 -0.10(-1.64%)
Oct 02, 2018 5.950 6.230 5.950 6.100 851,182 +0.20(+3.39%)
Oct 01, 2018 5.900 5.940 5.820 5.900 402,575 -0.03(-0.51%)
Sep 28, 2018 5.880 6.040 5.840 5.930 632,097 +0.09(+1.54%)
Sep 27, 2018 5.890 5.920 5.750 5.840 596,868 -0.08(-1.35%)
Sep 26, 2018 6.020 6.030 5.830 5.920 856,228 -0.15(-2.47%)
Sep 25, 2018 6.120 6.200 6.020 6.070 684,372 +0.01(+0.17%)
Sep 24, 2018 5.990 6.180 5.970 6.060 672,511 +0.09(+1.51%)
Sep 21, 2018 5.930 6.040 5.810 5.970 2,527,227 -0.08(-1.32%)
Sep 20, 2018 6.050 6.070 5.920 6.050 745,606 +0.06(+1.00%)
Sep 19, 2018 5.830 6.030 5.820 5.990 668,366 +0.19(+3.28%)
Sep 18, 2018 5.840 5.910 5.700 5.800 481,587 -0.04(-0.68%)
Sep 17, 2018 5.910 6.000 5.730 5.840 1,031,470 -0.03(-0.51%)
Sep 14, 2018 5.860 5.910 5.750 5.870 431,551 +0.02(+0.34%)
Sep 13, 2018 5.980 6.150 5.760 5.850 881,825 -0.07(-1.18%)
Sep 12, 2018 5.530 5.970 5.420 5.920 1,502,520 +0.40(+7.25%)
Sep 11, 2018 5.450 5.540 5.350 5.520 613,362 +0.02(+0.36%)
Sep 10, 2018 5.660 5.710 5.480 5.500 584,995 -0.20(-3.51%)
Sep 07, 2018 5.610 5.760 5.550 5.700 610,444 +0.05(+0.88%)
Sep 06, 2018 5.570 5.760 5.550 5.650 820,315 +0.19(+3.48%)
Sep 05, 2018 5.590 5.650 5.410 5.460 793,650 -0.12(-2.15%)
Sep 04, 2018 5.660 5.710 5.420 5.580 748,262 -0.16(-2.79%)
Aug 31, 2018 5.740 5.740 5.740 0 +0.04(+0.70%)
Aug 30, 2018 5.800 5.910 5.670 5.700 739,740 -0.20(-3.39%)
Aug 29, 2018 5.890 5.990 5.830 5.900 244,947 +0.04(+0.68%)
Aug 28, 2018 6.210 6.210 5.830 5.860 777,427 -0.28(-4.56%)
Aug 27, 2018 5.950 6.140 5.950 6.140 491,820 +0.22(+3.72%)
Aug 24, 2018 5.700 6.030 5.650 5.920 853,826 +0.37(+6.67%)
Aug 23, 2018 5.780 5.830 5.520 5.550 679,670 -0.29(-4.97%)
Aug 22, 2018 5.880 5.880 5.800 5.840 566,475 +0.01(+0.17%)
Aug 21, 2018 5.800 5.870 5.760 5.830 397,505 +0.02(+0.34%)
Aug 20, 2018 5.810 5.860 5.670 5.810 555,195 +0.09(+1.57%)
Aug 17, 2018 5.660 5.820 5.610 5.720 589,760 +0.07(+1.24%)
Aug 16, 2018 5.910 6.110 5.630 5.650 797,309 -0.19(-3.25%)
Aug 15, 2018 5.950 6.010 5.770 5.840 722,737 -0.20(-3.31%)
Aug 14, 2018 6.120 6.150 6.000 6.040 479,300 -0.07(-1.15%)
Aug 13, 2018 6.230 6.310 6.100 6.110 842,968 -0.19(-3.02%)
Aug 10, 2018 6.260 6.460 6.260 6.300 504,197 +0.02(+0.32%)
Aug 09, 2018 6.420 6.470 6.280 6.280 410,639 -0.11(-1.72%)
Aug 08, 2018 6.460 6.510 6.370 6.390 553,581 -0.05(-0.78%)
Aug 07, 2018 6.780 6.920 6.420 6.440 1,422,258 -0.34(-5.01%)
Aug 03, 2018 6.780 6.780 6.780 0 -0.30(-4.24%)
Aug 02, 2018 7.060 7.250 7.040 7.080 696,648 -0.01(-0.14%)
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.