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

Alamos Gold Inc (TSX: AGI )

22.62 -0.94 (-3.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 29, 2017 8.190 8.190 8.190 0 +0.01(+0.12%)
Dec 28, 2017 8.260 8.330 8.140 8.180 303,140 -0.05(-0.61%)
Dec 27, 2017 8.360 8.400 8.160 8.230 576,004 -0.20(-2.37%)
Dec 22, 2017 8.250 8.460 8.200 8.430 627,321 +0.21(+2.55%)
Dec 21, 2017 8.130 8.230 8.020 8.220 449,547 +0.09(+1.11%)
Dec 20, 2017 7.950 8.180 7.880 8.130 638,773 +0.20(+2.52%)
Dec 19, 2017 7.900 7.950 7.840 7.930 733,061 +0.03(+0.38%)
Dec 18, 2017 7.860 7.970 7.810 7.900 936,548 +0.06(+0.77%)
Dec 15, 2017 7.870 7.930 7.640 7.840 5,834,395 +0.01(+0.13%)
Dec 14, 2017 8.120 8.130 7.810 7.830 1,088,642 -0.34(-4.16%)
Dec 13, 2017 7.920 8.300 7.890 8.170 1,086,497 +0.24(+3.03%)
Dec 12, 2017 7.770 7.950 7.710 7.930 1,260,004 +0.10(+1.28%)
Dec 11, 2017 8.150 8.230 7.790 7.830 1,633,470 -0.28(-3.45%)
Dec 08, 2017 7.890 8.160 7.890 8.110 545,215 +0.24(+3.05%)
Dec 07, 2017 7.700 7.930 7.690 7.870 779,957 +0.05(+0.64%)
Dec 06, 2017 7.640 7.890 7.600 7.820 890,085 +0.11(+1.43%)
Dec 05, 2017 7.700 7.830 7.530 7.710 1,024,264 -0.07(-0.90%)
Dec 04, 2017 7.970 7.970 7.760 7.780 788,117 -0.25(-3.11%)
Dec 01, 2017 8.100 8.170 8.030 8.030 1,423,301 -0.17(-2.07%)
Nov 30, 2017 8.050 8.200 8.005 8.200 1,134,233 +0.13(+1.61%)
Nov 29, 2017 8.250 8.290 8.030 8.070 1,068,474 -0.28(-3.35%)
Nov 28, 2017 8.470 8.490 8.320 8.350 431,729 -0.11(-1.30%)
Nov 27, 2017 8.590 8.690 8.425 8.460 408,618 -0.09(-1.05%)
Nov 24, 2017 8.860 8.870 8.420 8.550 1,578,743 -0.31(-3.50%)
Nov 23, 2017 8.750 8.910 8.750 8.860 260,233 -0.02(-0.23%)
Nov 22, 2017 8.750 8.940 8.700 8.880 3,286,804 +0.18(+2.07%)
Nov 21, 2017 8.220 8.820 8.220 8.700 2,961,866 +0.50(+6.10%)
Nov 20, 2017 8.110 8.210 8.070 8.200 786,253 +0.05(+0.61%)
Nov 17, 2017 7.930 8.290 7.930 8.150 1,268,085 +0.26(+3.30%)
Nov 16, 2017 7.870 7.920 7.790 7.890 617,264 +0.00(+0.00%)
Nov 15, 2017 7.960 7.970 7.860 7.890 572,251 -0.01(-0.13%)
Nov 14, 2017 7.860 8.020 7.840 7.900 403,965 +0.00(+0.00%)
Nov 13, 2017 7.940 8.010 7.860 7.900 540,624 -0.03(-0.38%)
Nov 10, 2017 8.000 8.070 7.900 7.930 457,491 -0.08(-1.00%)
Nov 09, 2017 8.120 8.120 7.960 8.010 514,794 -0.02(-0.25%)
Nov 08, 2017 8.030 8.140 7.950 8.030 747,996 +0.07(+0.88%)
Nov 07, 2017 8.110 8.150 7.870 7.960 877,551 -0.17(-2.09%)
Nov 06, 2017 8.160 8.205 8.040 8.130 432,802 -0.01(-0.12%)
Nov 03, 2017 8.240 8.240 8.040 8.140 650,759 -0.09(-1.09%)
Nov 02, 2017 8.190 8.430 8.070 8.230 1,164,056 +0.19(+2.36%)
Nov 01, 2017 8.250 8.290 8.040 8.040 876,702 -0.13(-1.59%)
Oct 31, 2017 8.290 8.310 8.050 8.170 1,324,938 -0.13(-1.57%)
Oct 30, 2017 8.100 8.380 8.070 8.300 638,071 +0.20(+2.47%)
Oct 27, 2017 8.010 8.150 8.000 8.100 596,386 +0.06(+0.75%)
Oct 26, 2017 8.340 8.340 7.990 8.040 980,443 -0.29(-3.48%)
Oct 25, 2017 8.490 8.510 8.295 8.330 664,207 -0.17(-2.00%)
Oct 24, 2017 8.750 8.780 8.470 8.500 519,095 -0.29(-3.30%)
Oct 23, 2017 8.910 8.950 8.720 8.790 471,449 -0.20(-2.22%)
Oct 20, 2017 8.910 9.000 8.910 8.990 1,127,781 +0.04(+0.45%)
Oct 19, 2017 8.920 9.010 8.870 8.950 823,559 +0.05(+0.56%)
Oct 18, 2017 8.890 8.940 8.820 8.900 617,373 -0.02(-0.22%)
Oct 17, 2017 8.680 8.970 8.650 8.920 852,417 +0.15(+1.71%)
Oct 16, 2017 8.880 8.880 8.690 8.770 775,719 -0.08(-0.90%)
Oct 13, 2017 9.020 9.030 8.820 8.850 547,155 -0.11(-1.23%)
Oct 12, 2017 8.890 9.050 8.885 8.960 781,833 +0.04(+0.45%)
Oct 11, 2017 8.900 8.935 8.680 8.920 533,845 +0.08(+0.90%)
Oct 10, 2017 8.940 9.120 8.840 8.840 1,076,255 -0.02(-0.23%)
Oct 06, 2017 8.590 8.900 8.550 8.860 564,004 +0.24(+2.78%)
Oct 05, 2017 8.510 8.690 8.510 8.620 590,037 +0.11(+1.29%)
Oct 04, 2017 8.570 8.590 8.480 8.510 573,981 -0.03(-0.35%)
Oct 03, 2017 8.370 8.580 8.330 8.540 507,473 +0.17(+2.03%)
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.