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

Alamos Gold Inc (TSX: AGI )

22.79 -0.21 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2018 4.910 4.910 4.910 0 -0.04(-0.81%)
Dec 28, 2018 4.940 5.040 4.840 4.950 862,611 +0.01(+0.20%)
Dec 27, 2018 5.030 5.150 4.920 4.940 1,064,089 -0.12(-2.37%)
Dec 24, 2018 5.060 5.060 5.060 0 +0.26(+5.42%)
Dec 21, 2018 4.710 4.870 4.610 4.800 3,102,756 +0.06(+1.27%)
Dec 20, 2018 4.700 4.770 4.560 4.740 2,921,245 +0.29(+6.52%)
Dec 19, 2018 4.650 4.870 4.440 4.450 4,160,941 -0.18(-3.89%)
Dec 18, 2018 4.300 4.700 4.280 4.630 2,294,062 +0.33(+7.67%)
Dec 17, 2018 4.030 4.420 4.030 4.300 4,845,107 +0.32(+8.04%)
Dec 14, 2018 4.140 4.190 3.880 3.980 3,638,078 -0.28(-6.57%)
Dec 13, 2018 4.520 4.520 4.130 4.260 2,991,870 -0.29(-6.37%)
Dec 12, 2018 4.700 4.700 4.550 4.550 1,023,878 -0.14(-2.99%)
Dec 11, 2018 4.920 4.930 4.670 4.690 1,076,194 -0.19(-3.89%)
Dec 10, 2018 4.800 4.950 4.770 4.880 776,337 +0.09(+1.88%)
Dec 07, 2018 4.530 4.840 4.530 4.790 936,970 +0.27(+5.97%)
Dec 06, 2018 4.470 4.610 4.420 4.520 1,174,226 +0.02(+0.44%)
Dec 05, 2018 4.450 4.500 4.400 4.500 140,749 +0.05(+1.12%)
Dec 04, 2018 4.510 4.550 4.410 4.450 916,904 -0.01(-0.22%)
Dec 03, 2018 4.380 4.480 4.300 4.460 525,732 +0.19(+4.45%)
Nov 30, 2018 4.210 4.310 4.130 4.270 955,210 +0.04(+0.95%)
Nov 29, 2018 4.320 4.390 4.220 4.230 544,094 -0.08(-1.86%)
Nov 28, 2018 4.230 4.420 4.230 4.310 814,077 +0.07(+1.65%)
Nov 27, 2018 4.350 4.360 4.230 4.240 328,752 -0.09(-2.08%)
Nov 26, 2018 4.420 4.460 4.320 4.330 922,179 -0.08(-1.81%)
Nov 23, 2018 4.570 4.650 4.330 4.410 1,151,628 -0.22(-4.75%)
Nov 22, 2018 4.740 4.760 4.600 4.630 356,478 -0.12(-2.53%)
Nov 21, 2018 4.730 4.800 4.700 4.750 867,633 +0.06(+1.28%)
Nov 20, 2018 4.720 4.740 4.560 4.690 709,025 -0.04(-0.85%)
Nov 19, 2018 4.770 4.840 4.720 4.730 679,925 -0.07(-1.46%)
Nov 16, 2018 4.710 4.900 4.710 4.800 613,151 +0.11(+2.35%)
Nov 15, 2018 4.690 4.780 4.630 4.690 416,671 +0.02(+0.43%)
Nov 14, 2018 4.460 4.760 4.440 4.670 670,803 +0.18(+4.01%)
Nov 13, 2018 4.630 4.660 4.410 4.490 1,560,251 -0.11(-2.39%)
Nov 12, 2018 4.730 4.790 4.570 4.600 680,192 -0.16(-3.36%)
Nov 09, 2018 4.900 4.940 4.730 4.760 996,778 -0.24(-4.80%)
Nov 08, 2018 5.010 5.090 4.980 5.000 499,469 -0.07(-1.38%)
Nov 07, 2018 5.080 5.130 5.050 5.070 381,493 -0.03(-0.59%)
Nov 06, 2018 5.250 5.250 4.990 5.100 902,699 -0.10(-1.92%)
Nov 05, 2018 4.990 5.250 4.990 5.200 749,650 +0.12(+2.36%)
Nov 02, 2018 5.250 5.360 4.900 5.080 2,555,508 -0.45(-8.14%)
Nov 01, 2018 5.400 5.550 5.340 5.530 869,871 +0.27(+5.13%)
Oct 31, 2018 5.390 5.390 5.220 5.260 1,330,865 -0.20(-3.66%)
Oct 30, 2018 5.470 5.550 5.350 5.460 528,993 -0.01(-0.18%)
Oct 29, 2018 5.740 5.770 5.460 5.470 762,564 -0.24(-4.20%)
Oct 26, 2018 5.750 5.950 5.690 5.710 591,781 -0.01(-0.17%)
Oct 25, 2018 6.140 6.190 5.700 5.720 1,386,815 -0.41(-6.69%)
Oct 24, 2018 6.210 6.240 6.060 6.130 970,951 -0.09(-1.45%)
Oct 23, 2018 6.070 6.300 6.060 6.220 1,499,508 +0.36(+6.14%)
Oct 22, 2018 6.020 6.020 5.850 5.860 569,509 -0.19(-3.14%)
Oct 19, 2018 6.080 6.140 6.030 6.050 825,633 +0.09(+1.51%)
Oct 18, 2018 6.280 6.310 5.950 5.960 1,218,826 -0.37(-5.85%)
Oct 17, 2018 6.340 6.500 6.240 6.330 915,194 -0.01(-0.16%)
Oct 16, 2018 6.440 6.440 6.220 6.340 614,887 -0.05(-0.78%)
Oct 15, 2018 6.420 6.600 6.320 6.390 826,892 +0.01(+0.16%)
Oct 12, 2018 6.470 6.480 6.220 6.380 1,388,058 -0.19(-2.89%)
Oct 11, 2018 6.120 6.610 5.950 6.570 1,982,962 +0.55(+9.14%)
Oct 10, 2018 5.860 6.050 5.760 6.020 720,455 +0.16(+2.73%)
Oct 09, 2018 6.020 6.100 5.860 5.860 496,358 -0.13(-2.17%)
Oct 05, 2018 5.990 5.990 5.990 0 -0.04(-0.66%)
Oct 04, 2018 6.030 6.190 6.000 6.030 674,775 +0.03(+0.50%)
Oct 03, 2018 6.120 6.120 5.910 6.000 632,374 -0.10(-1.64%)
Oct 02, 2018 5.950 6.230 5.950 6.100 851,182 +0.20(+3.39%)
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.