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

Alamos Gold Inc (TSX: AGI )

23.26 +1.10 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2016 8.060 8.710 8.040 8.390 1,381,120 +0.42(+5.27%)
May 30, 2016 8.030 8.150 7.910 7.970 198,357 -0.15(-1.85%)
May 27, 2016 8.250 8.440 8.060 8.120 1,015,375 -0.14(-1.69%)
May 26, 2016 8.300 8.350 8.015 8.260 745,181 +0.11(+1.35%)
May 25, 2016 7.940 8.260 7.680 8.150 1,773,648 +0.10(+1.24%)
May 24, 2016 8.600 8.640 8.050 8.050 1,499,195 -1.10(-12.02%)
May 20, 2016 9.150 9.150 9.150 0 +0.18(+2.01%)
May 19, 2016 8.670 9.080 8.570 8.970 1,543,535 +0.17(+1.93%)
May 18, 2016 9.370 9.730 8.780 8.800 1,362,650 -0.77(-8.05%)
May 17, 2016 9.200 9.610 9.130 9.570 1,017,485 +0.39(+4.25%)
May 16, 2016 8.900 9.240 8.880 9.180 1,545,208 +0.49(+5.64%)
May 13, 2016 8.380 8.780 8.350 8.690 1,188,230 +0.03(+0.35%)
May 12, 2016 8.890 9.090 8.630 8.660 703,286 -0.22(-2.48%)
May 11, 2016 9.050 9.280 8.520 8.880 1,287,628 -0.03(-0.34%)
May 10, 2016 8.550 8.990 8.390 8.910 553,681 +0.44(+5.19%)
May 09, 2016 8.790 8.800 8.460 8.470 747,757 -0.54(-5.99%)
May 06, 2016 8.570 9.160 8.570 9.010 1,020,816 +0.54(+6.38%)
May 05, 2016 8.480 8.500 8.130 8.470 1,020,168 +0.26(+3.17%)
May 04, 2016 8.810 9.030 8.060 8.210 887,197 -0.70(-7.86%)
May 03, 2016 8.670 9.130 8.660 8.910 1,138,678 +0.04(+0.45%)
May 02, 2016 9.070 9.240 8.820 8.870 1,184,881 -0.18(-1.99%)
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%)
Apr 01, 2016 6.780 7.290 6.675 7.250 962,347 +0.37(+5.38%)
Mar 31, 2016 6.860 6.970 6.800 6.880 715,386 +0.09(+1.33%)
Mar 30, 2016 6.860 6.950 6.600 6.790 924,161 -0.16(-2.30%)
Mar 29, 2016 6.640 6.960 6.530 6.950 1,017,227 +0.37(+5.62%)
Mar 28, 2016 6.780 6.820 6.410 6.580 427,113 -0.13(-1.94%)
Mar 24, 2016 6.710 6.710 6.710 0 +0.17(+2.60%)
Mar 23, 2016 6.850 6.970 6.540 6.540 1,032,240 -0.50(-7.10%)
Mar 22, 2016 7.150 7.220 6.940 7.040 645,126 +0.02(+0.28%)
Mar 21, 2016 7.000 7.320 6.900 7.020 823,954 -0.14(-1.96%)
Mar 18, 2016 7.000 7.280 6.830 7.160 1,697,287 +0.20(+2.87%)
Mar 17, 2016 7.200 7.350 6.900 6.960 1,599,688 +0.04(+0.58%)
Mar 16, 2016 6.640 6.980 6.360 6.920 1,115,445 +0.29(+4.37%)
Mar 15, 2016 6.400 6.640 6.300 6.630 694,876 +0.11(+1.69%)
Mar 14, 2016 6.580 6.920 6.400 6.520 1,253,856 -0.13(-1.95%)
Mar 11, 2016 6.950 6.950 6.610 6.650 730,428 -0.30(-4.32%)
Mar 10, 2016 6.750 7.090 6.680 6.950 1,090,884 +0.05(+0.72%)
Mar 09, 2016 6.940 7.000 6.660 6.900 895,597 -0.16(-2.27%)
Mar 08, 2016 7.580 7.600 7.030 7.060 1,255,891 -0.28(-3.81%)
Mar 07, 2016 7.070 7.660 7.070 7.340 996,845 +0.31(+4.41%)
Mar 04, 2016 7.170 7.560 6.970 7.030 2,087,106 +0.15(+2.18%)
Mar 03, 2016 6.150 6.940 6.100 6.880 1,183,622 +0.76(+12.42%)
Mar 02, 2016 5.960 6.190 5.960 6.120 1,178,180 +0.14(+2.34%)
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.