Skip to main content

Alamos Gold Inc (NY: AGI )

15.30 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.907 3.907 3.765 3.784 2,648,287 -0.15(-3.86%)
Oct 30, 2018 3.916 4.011 3.859 3.935 2,102,947 -0.01(-0.24%)
Oct 29, 2018 4.125 4.182 3.935 3.945 2,077,063 -0.18(-4.37%)
Oct 26, 2018 4.163 4.305 4.115 4.125 1,634,376 -0.01(-0.23%)
Oct 25, 2018 4.457 4.485 4.125 4.134 2,397,632 -0.30(-6.84%)
Oct 24, 2018 4.476 4.523 4.409 4.438 1,180,167 -0.05(-1.06%)
Oct 23, 2018 4.390 4.561 4.390 4.485 2,257,668 +0.26(+6.05%)
Oct 22, 2018 4.352 4.352 4.229 4.229 1,440,762 -0.14(-3.25%)
Oct 19, 2018 4.390 4.447 4.371 4.371 1,444,342 +0.05(+1.10%)
Oct 18, 2018 4.561 4.590 4.305 4.324 3,528,402 -0.28(-6.17%)
Oct 17, 2018 4.637 4.741 4.561 4.609 1,665,862 -0.02(-0.41%)
Oct 16, 2018 4.675 4.722 4.561 4.627 2,174,081 -0.04(-0.81%)
Oct 15, 2018 4.703 4.808 4.618 4.665 1,660,631 +0.03(+0.61%)
Oct 12, 2018 4.694 4.732 4.523 4.637 2,337,460 -0.13(-2.78%)
Oct 11, 2018 4.457 4.798 4.315 4.770 3,218,806 +0.41(+9.33%)
Oct 10, 2018 4.306 4.401 4.202 4.363 1,350,869 +0.08(+1.77%)
Oct 09, 2018 4.410 4.448 4.278 4.287 1,379,353 -0.18(-4.03%)
Oct 08, 2018 4.249 4.486 4.221 4.467 1,696,011 +0.09(+2.16%)
Oct 05, 2018 4.410 4.476 4.344 4.372 1,585,004 -0.04(-0.86%)
Oct 04, 2018 4.438 4.561 4.391 4.410 1,273,447 -0.01(-0.21%)
Oct 03, 2018 4.524 4.524 4.344 4.420 934,038 -0.07(-1.48%)
Oct 02, 2018 4.429 4.604 4.391 4.486 2,231,700 +0.13(+3.04%)
Oct 01, 2018 4.353 4.391 4.297 4.353 1,108,496 -0.01(-0.22%)
Sep 28, 2018 4.259 4.410 4.254 4.363 1,459,260 +0.12(+2.90%)
Sep 27, 2018 4.268 4.287 4.164 4.240 1,653,949 -0.07(-1.54%)
Sep 26, 2018 4.410 4.410 4.259 4.306 1,788,853 -0.12(-2.78%)
Sep 25, 2018 4.495 4.543 4.401 4.429 1,483,190 +0.00(+0.00%)
Sep 24, 2018 4.410 4.538 4.372 4.429 2,060,232 +0.04(+0.86%)
Sep 21, 2018 4.344 4.420 4.259 4.391 5,236,853 -0.03(-0.64%)
Sep 20, 2018 4.448 4.457 4.344 4.420 1,594,630 +0.05(+1.08%)
Sep 19, 2018 4.249 4.410 4.249 4.372 1,557,647 +0.16(+3.82%)
Sep 18, 2018 4.249 4.301 4.150 4.211 1,511,331 -0.03(-0.67%)
Sep 17, 2018 4.325 4.363 4.164 4.240 4,716,601 -0.02(-0.44%)
Sep 14, 2018 4.240 4.297 4.173 4.259 1,507,761 +0.02(+0.45%)
Sep 13, 2018 4.353 4.486 4.192 4.240 1,352,297 -0.06(-1.32%)
Sep 12, 2018 4.003 4.353 3.927 4.297 2,191,921 +0.32(+8.10%)
Sep 11, 2018 3.918 4.003 3.842 3.975 1,201,531 +0.04(+0.96%)
Sep 10, 2018 4.060 4.107 3.937 3.937 1,498,396 -0.15(-3.70%)
Sep 07, 2018 4.032 4.145 3.975 4.088 1,285,860 +0.03(+0.70%)
Sep 06, 2018 4.003 4.126 3.984 4.060 2,030,176 +0.13(+3.37%)
Sep 05, 2018 4.022 4.060 3.880 3.927 1,547,996 -0.08(-1.89%)
Sep 04, 2018 4.069 4.107 3.880 4.003 1,954,384 -0.15(-3.64%)
Aug 31, 2018 4.155 4.155 4.155 0 +0.00(+0.00%)
Aug 30, 2018 4.278 4.306 4.126 4.155 1,246,206 -0.16(-3.73%)
Aug 29, 2018 4.334 4.391 4.259 4.315 955,952 +0.02(+0.44%)
Aug 28, 2018 4.505 4.524 4.268 4.297 1,014,222 -0.17(-3.81%)
Aug 27, 2018 4.315 4.476 4.315 4.467 1,292,849 +0.18(+4.19%)
Aug 24, 2018 4.088 4.382 4.088 4.287 1,438,126 +0.26(+6.59%)
Aug 23, 2018 4.240 4.249 3.984 4.022 1,655,400 -0.25(-5.77%)
Aug 22, 2018 4.259 4.278 4.207 4.268 1,739,772 +0.03(+0.67%)
Aug 21, 2018 4.202 4.263 4.173 4.240 1,086,263 +0.04(+0.90%)
Aug 20, 2018 4.183 4.259 4.107 4.202 1,331,904 +0.06(+1.37%)
Aug 17, 2018 4.079 4.221 4.050 4.145 2,478,100 +0.09(+2.34%)
Aug 16, 2018 4.259 4.401 4.046 4.050 1,976,626 -0.16(-3.82%)
Aug 15, 2018 4.315 4.334 4.140 4.211 2,934,870 -0.17(-3.89%)
Aug 14, 2018 4.410 4.448 4.344 4.382 1,381,561 -0.03(-0.64%)
Aug 13, 2018 4.533 4.552 4.391 4.410 2,414,206 -0.13(-2.92%)
Aug 10, 2018 4.543 4.675 4.514 4.543 1,484,514 -0.03(-0.62%)
Aug 09, 2018 4.694 4.703 4.561 4.571 1,183,000 -0.08(-1.63%)
Aug 08, 2018 4.685 4.713 4.609 4.647 1,308,924 -0.03(-0.61%)
Aug 07, 2018 4.978 5.054 4.647 4.675 3,084,478 -0.27(-5.54%)
Aug 06, 2018 4.912 4.997 4.883 4.950 857,966 +0.00(+0.00%)
Aug 03, 2018 5.167 5.196 4.940 4.950 1,854,454 -0.21(-4.04%)
Aug 02, 2018 5.110 5.281 5.110 5.158 1,244,696 +0.01(+0.18%)
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.