Indicators

Alamos Gold Inc (NY: AGI )

17.09 +0.81 (+4.98%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	5.480	5.729	5.365	5.576	7,293,371	-0.16(-2.83%)
Feb 27, 2020	6.360	6.369	5.690	5.738	5,744,178	-0.55(-8.68%)
Feb 26, 2020	6.245	6.441	6.159	6.283	3,342,548	-0.02(-0.30%)
Feb 25, 2020	6.532	6.628	6.293	6.302	5,579,950	-0.33(-4.91%)
Feb 24, 2020	6.838	6.848	6.501	6.628	4,127,678	-0.04(-0.57%)
Feb 21, 2020	6.589	6.752	6.503	6.666	4,113,820	+0.17(+2.65%)
Feb 20, 2020	6.312	6.685	6.255	6.494	4,735,348	+0.25(+3.98%)
Feb 19, 2020	6.121	6.274	5.958	6.245	3,329,322	+0.16(+2.67%)
Feb 18, 2020	5.767	6.102	5.748	6.082	3,892,561	+0.34(+6.00%)
Feb 14, 2020	5.748	5.824	5.671	5.738	3,293,001	-0.04(-0.66%)
Feb 13, 2020	5.815	5.891	5.757	5.776	1,067,167	+0.03(+0.50%)
Feb 12, 2020	5.949	5.949	5.690	5.748	2,647,548	-0.21(-3.53%)
Feb 11, 2020	5.891	5.958	5.815	5.958	3,267,924	+0.07(+1.14%)
Feb 10, 2020	5.872	5.929	5.786	5.891	1,952,183	+0.05(+0.82%)
Feb 07, 2020	5.977	6.025	5.834	5.843	1,891,962	-0.13(-2.24%)
Feb 06, 2020	5.939	5.996	5.877	5.977	1,080,708	+0.09(+1.46%)
Feb 05, 2020	5.786	5.958	5.757	5.891	1,240,542	+0.09(+1.48%)
Feb 04, 2020	5.786	5.901	5.690	5.805	4,595,726	-0.12(-2.10%)

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.