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 (%)
Aug 31, 2016 9.350 9.450 9.140 9.230 1,055,611 -0.27(-2.84%)
Aug 30, 2016 10.00 10.00 9.370 9.500 599,166 -0.51(-5.09%)
Aug 29, 2016 9.780 10.15 9.700 10.01 399,451 +0.08(+0.81%)
Aug 26, 2016 10.19 10.34 9.750 9.930 934,284 -0.04(-0.40%)
Aug 25, 2016 9.650 10.25 9.650 9.970 794,289 +0.26(+2.68%)
Aug 24, 2016 10.32 10.40 9.630 9.710 1,147,496 -0.89(-8.40%)
Aug 23, 2016 11.16 11.21 10.56 10.60 500,555 -0.41(-3.72%)
Aug 22, 2016 11.02 11.30 10.99 11.01 485,337 -0.09(-0.81%)
Aug 19, 2016 11.40 11.54 11.10 11.10 538,039 -0.51(-4.39%)
Aug 18, 2016 11.92 11.93 11.39 11.61 448,935 -0.06(-0.51%)
Aug 17, 2016 11.64 11.82 11.31 11.67 852,230 -0.03(-0.26%)
Aug 16, 2016 11.82 11.95 11.70 11.70 554,146 +0.00(+0.00%)
Aug 15, 2016 11.56 11.82 11.56 11.70 780,319 +0.02(+0.17%)
Aug 12, 2016 11.79 12.03 11.58 11.68 962,124 +0.10(+0.86%)
Aug 11, 2016 11.32 11.75 11.32 11.58 1,016,823 +0.20(+1.76%)
Aug 10, 2016 12.16 12.20 11.19 11.38 1,275,735 -0.56(-4.69%)
Aug 09, 2016 12.01 12.10 11.90 11.94 411,308 +0.01(+0.08%)
Aug 08, 2016 11.65 11.99 11.53 11.93 556,168 +0.26(+2.23%)
Aug 05, 2016 11.89 12.09 11.54 11.67 640,313 -0.46(-3.79%)
Aug 04, 2016 12.10 12.29 12.01 12.13 763,892 +0.09(+0.75%)
Aug 03, 2016 12.22 12.24 11.89 12.04 678,341 -0.25(-2.03%)
Aug 02, 2016 12.48 12.70 12.28 12.29 953,936 +0.10(+0.82%)
Jul 29, 2016 12.19 12.19 12.19 0 +0.32(+2.70%)
Jul 28, 2016 12.17 12.24 11.57 11.87 904,284 -0.13(-1.08%)
Jul 27, 2016 11.66 12.06 11.32 12.00 930,225 +0.48(+4.17%)
Jul 26, 2016 11.17 11.69 11.16 11.52 404,311 +0.39(+3.50%)
Jul 25, 2016 11.37 11.46 11.07 11.13 400,489 -0.34(-2.96%)
Jul 22, 2016 11.40 11.62 11.30 11.47 374,413 -0.18(-1.55%)
Jul 21, 2016 11.29 11.82 11.29 11.65 561,219 +0.47(+4.20%)
Jul 20, 2016 11.81 11.84 11.08 11.18 655,509 -0.91(-7.53%)
Jul 19, 2016 12.12 12.25 12.01 12.09 733,824 -0.14(-1.14%)
Jul 18, 2016 12.35 12.43 12.08 12.23 556,909 -0.12(-0.97%)
Jul 15, 2016 12.26 12.59 12.20 12.35 928,327 -0.10(-0.80%)
Jul 14, 2016 12.45 12.62 12.13 12.45 994,387 -0.50(-3.86%)
Jul 13, 2016 12.85 13.11 12.48 12.95 1,029,969 +0.16(+1.25%)
Jul 12, 2016 13.41 13.49 12.78 12.79 1,417,034 -0.82(-6.02%)
Jul 11, 2016 13.36 13.65 13.05 13.61 1,015,865 +0.19(+1.42%)
Jul 08, 2016 13.45 12.49 13.42 1,543,707 +0.71(+5.59%)
Jul 07, 2016 12.74 12.82 12.17 12.71 1,579,384 +0.31(+2.50%)
Jul 05, 2016 12.16 12.41 11.65 12.40 1,535,379 +0.40(+3.33%)
Jul 04, 2016 11.60 12.00 11.60 12.00 913,427 +0.89(+8.01%)
Jun 30, 2016 11.11 11.11 11.11 0 +0.21(+1.93%)
Jun 29, 2016 10.75 11.00 10.65 10.90 965,344 +0.25(+2.35%)
Jun 28, 2016 10.66 10.84 10.56 10.65 1,029,802 -0.16(-1.48%)
Jun 27, 2016 10.67 10.97 10.54 10.81 1,583,080 +0.47(+4.55%)
Jun 24, 2016 10.75 10.80 10.13 10.34 908,638 +0.69(+7.15%)
Jun 23, 2016 9.740 9.850 9.580 9.650 307,778 -0.12(-1.23%)
Jun 22, 2016 9.710 9.850 9.480 9.770 649,464 +0.04(+0.41%)
Jun 21, 2016 9.610 9.990 9.610 9.730 617,614 -0.25(-2.51%)
Jun 20, 2016 9.830 10.07 9.620 9.980 828,180 -0.11(-1.09%)
Jun 17, 2016 10.13 10.33 9.800 10.09 1,568,177 +0.10(+1.00%)
Jun 16, 2016 11.00 11.01 9.920 9.990 1,797,963 -0.46(-4.40%)
Jun 15, 2016 9.970 10.56 9.830 10.45 793,352 +0.61(+6.20%)
Jun 14, 2016 9.810 10.03 9.620 9.840 787,578 +0.02(+0.20%)
Jun 13, 2016 10.38 10.55 9.580 9.820 1,218,798 -0.24(-2.39%)
Jun 10, 2016 10.19 10.39 9.930 10.06 994,292 +0.02(+0.20%)
Jun 09, 2016 9.700 10.13 9.650 10.04 594,209 +0.31(+3.19%)
Jun 08, 2016 9.700 9.980 9.610 9.730 873,506 +0.42(+4.51%)
Jun 07, 2016 9.230 9.560 9.230 9.310 644,969 -0.21(-2.21%)
Jun 06, 2016 9.460 9.540 9.210 9.520 905,503 +0.19(+2.04%)
Jun 03, 2016 8.690 9.370 8.610 9.330 1,494,376 +1.11(+13.50%)
Jun 02, 2016 8.070 8.380 8.060 8.220 464,180 -0.03(-0.36%)
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.