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

Alamos Gold Inc (TSX: AGI )

21.42 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2018 6.970 7.020 6.900 6.940 469,889 -0.09(-1.28%)
Apr 27, 2018 6.880 7.090 6.880 7.030 283,857 +0.11(+1.59%)
Apr 26, 2018 6.940 7.010 6.880 6.920 830,720 -0.01(-0.14%)
Apr 25, 2018 6.850 7.090 6.850 6.930 419,942 -0.03(-0.43%)
Apr 24, 2018 6.940 7.000 6.910 6.960 587,599 +0.05(+0.72%)
Apr 23, 2018 6.950 6.990 6.880 6.910 688,927 -0.09(-1.29%)
Apr 20, 2018 7.010 7.040 6.950 7.000 444,667 -0.01(-0.14%)
Apr 19, 2018 7.190 7.240 6.980 7.010 725,009 -0.19(-2.64%)
Apr 18, 2018 7.230 7.310 7.100 7.200 1,104,416 +0.10(+1.41%)
Apr 17, 2018 7.080 7.150 7.050 7.100 459,444 +0.00(+0.00%)
Apr 16, 2018 7.220 7.240 7.050 7.100 385,261 -0.10(-1.39%)
Apr 13, 2018 6.990 7.230 6.970 7.200 866,886 +0.30(+4.35%)
Apr 12, 2018 7.000 7.110 6.890 6.900 934,911 -0.12(-1.71%)
Apr 11, 2018 7.000 7.290 6.970 7.020 1,598,419 +0.12(+1.74%)
Apr 10, 2018 6.910 7.000 6.800 6.900 892,788 +0.10(+1.47%)
Apr 09, 2018 6.990 7.000 6.770 6.800 652,163 -0.22(-3.13%)
Apr 06, 2018 7.030 7.020 880,566 +0.22(+3.24%)
Apr 05, 2018 6.690 6.870 6.650 6.800 789,921 +0.09(+1.34%)
Apr 04, 2018 6.710 7.020 6.680 6.710 1,052,589 +0.09(+1.36%)
Apr 03, 2018 6.790 6.800 6.580 6.620 800,133 -0.24(-3.50%)
Apr 02, 2018 6.770 6.990 6.710 6.860 621,688 +0.16(+2.39%)
Mar 29, 2018 6.700 6.700 6.700 0 +0.15(+2.29%)
Mar 28, 2018 6.530 6.660 6.520 6.550 756,790 -0.01(-0.15%)
Mar 27, 2018 6.660 6.690 6.530 6.560 1,295,561 -0.19(-2.81%)
Mar 26, 2018 7.000 7.040 6.670 6.750 1,058,140 -0.21(-3.02%)
Mar 23, 2018 6.770 7.020 6.770 6.960 883,746 +0.34(+5.14%)
Mar 22, 2018 6.570 6.730 6.570 6.620 548,712 -0.03(-0.45%)
Mar 21, 2018 6.560 6.710 6.500 6.650 902,291 +0.14(+2.15%)
Mar 20, 2018 6.610 6.610 6.500 6.510 634,674 -0.14(-2.11%)
Mar 19, 2018 6.770 6.770 6.520 6.650 624,320 -0.17(-2.49%)
Mar 16, 2018 6.690 6.860 6.650 6.820 993,010 +0.12(+1.79%)
Mar 15, 2018 6.570 6.740 6.500 6.700 578,631 +0.10(+1.52%)
Mar 14, 2018 6.580 6.670 6.540 6.600 292,164 +0.03(+0.46%)
Mar 13, 2018 6.340 6.635 6.340 6.570 685,500 +0.25(+3.96%)
Mar 12, 2018 6.340 6.360 6.190 6.320 593,852 -0.08(-1.25%)
Mar 09, 2018 6.400 6.520 6.390 6.400 372,258 -0.02(-0.31%)
Mar 08, 2018 6.480 6.510 6.340 6.420 877,568 -0.04(-0.62%)
Mar 07, 2018 6.460 6.460 837,651 -0.29(-4.30%)
Mar 06, 2018 6.960 6.970 6.740 6.750 748,409 -0.13(-1.89%)
Mar 05, 2018 6.740 6.880 6.720 6.880 567,817 +0.16(+2.38%)
Mar 02, 2018 6.770 6.880 6.705 6.720 567,388 +0.01(+0.15%)
Mar 01, 2018 6.480 6.780 6.360 6.710 779,219 +0.19(+2.91%)
Feb 28, 2018 6.520 6.590 6.440 6.520 1,007,616 +0.03(+0.46%)
Feb 27, 2018 6.560 6.610 6.450 6.490 1,152,439 -0.10(-1.52%)
Feb 26, 2018 6.540 6.640 6.500 6.590 469,580 +0.14(+2.17%)
Feb 23, 2018 6.300 6.475 6.240 6.450 504,484 +0.15(+2.38%)
Feb 22, 2018 6.480 6.680 6.230 6.300 1,784,959 -0.48(-7.08%)
Feb 21, 2018 6.860 7.010 6.770 6.780 1,007,598 -0.01(-0.15%)
Feb 20, 2018 6.990 7.010 6.790 6.790 599,940 -0.25(-3.55%)
Feb 16, 2018 7.040 7.040 7.040 0 -0.05(-0.71%)
Feb 15, 2018 7.120 7.170 7.020 7.090 487,104 -0.01(-0.14%)
Feb 14, 2018 7.210 6.790 7.100 1,004,770 +0.31(+4.57%)
Feb 13, 2018 6.860 6.890 6.720 6.790 438,406 -0.06(-0.88%)
Feb 12, 2018 6.540 6.940 6.510 6.850 815,737 +0.37(+5.71%)
Feb 09, 2018 6.780 6.820 6.330 6.480 1,185,868 -0.29(-4.28%)
Feb 08, 2018 6.900 6.710 6.770 728,548 -0.02(-0.29%)
Feb 07, 2018 6.920 6.990 6.780 6.790 732,243 -0.13(-1.88%)
Feb 06, 2018 7.070 7.180 6.910 6.920 674,048 -0.21(-2.95%)
Feb 05, 2018 7.090 7.200 7.020 7.130 782,883 +0.07(+0.99%)
Feb 02, 2018 7.270 7.280 7.035 7.060 1,432,685 -0.29(-3.95%)
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.