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 (%)
Apr 29, 2016 8.640 9.050 8.590 9.050 1,746,499 +0.61(+7.23%)
Apr 28, 2016 8.050 8.450 8.050 8.440 1,090,305 +0.43(+5.37%)
Apr 27, 2016 7.690 8.150 7.670 8.010 1,354,021 +0.31(+4.03%)
Apr 26, 2016 7.790 7.830 7.550 7.700 986,523 +0.01(+0.13%)
Apr 25, 2016 7.750 7.950 7.670 7.690 700,832 -0.04(-0.52%)
Apr 22, 2016 7.920 8.090 7.700 7.730 804,935 -0.33(-4.09%)
Apr 21, 2016 8.110 8.110 7.790 8.060 1,045,791 +0.23(+2.94%)
Apr 20, 2016 7.990 8.400 7.740 7.830 1,306,427 -0.30(-3.69%)
Apr 19, 2016 8.170 8.230 7.970 8.130 1,350,085 +0.18(+2.26%)
Apr 18, 2016 8.150 8.150 7.910 7.950 653,829 +0.01(+0.13%)
Apr 15, 2016 7.580 8.000 7.510 7.940 643,181 +0.39(+5.17%)
Apr 14, 2016 7.740 7.890 7.370 7.550 1,441,346 -0.29(-3.70%)
Apr 13, 2016 7.890 8.120 7.750 7.840 834,487 -0.14(-1.75%)
Apr 12, 2016 8.290 8.300 7.910 7.980 935,676 -0.29(-3.51%)
Apr 11, 2016 8.110 8.270 8.010 8.270 1,214,859 +0.24(+2.99%)
Apr 08, 2016 7.560 8.030 7.550 8.030 851,304 +0.47(+6.22%)
Apr 07, 2016 7.410 7.680 7.340 7.560 1,137,330 +0.36(+5.00%)
Apr 06, 2016 6.930 7.200 6.900 7.200 703,194 +0.15(+2.13%)
Apr 05, 2016 7.000 7.160 6.860 7.050 706,535 +0.26(+3.83%)
Apr 04, 2016 7.200 7.250 6.750 6.790 680,192 -0.46(-6.34%)
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.