Indicators

Alamos Gold Inc (NY: AGI )

16.54 -0.71 (-4.12%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	6.444	6.472	6.340	6.387	2,396,234	-0.06(-0.88%)
Sep 28, 2017	6.425	6.500	6.396	6.444	773,274	+0.04(+0.59%)
Sep 27, 2017	6.529	6.567	6.371	6.406	1,982,147	-0.20(-3.00%)
Sep 26, 2017	6.699	6.807	6.585	6.604	1,068,077	-0.17(-2.51%)
Sep 25, 2017	6.519	6.812	6.491	6.774	1,525,262	+0.20(+3.02%)
Sep 22, 2017	6.595	6.642	6.524	6.576	1,511,423	+0.02(+0.29%)
Sep 21, 2017	6.604	6.765	6.548	6.557	1,709,589	-0.11(-1.70%)
Sep 20, 2017	6.765	6.911	6.609	6.670	1,874,116	-0.08(-1.12%)
Sep 19, 2017	6.859	6.911	6.727	6.746	2,059,008	-0.09(-1.38%)
Sep 18, 2017	6.963	6.963	6.831	6.841	1,792,454	-0.15(-2.16%)
Sep 15, 2017	7.086	7.129	6.982	6.992	5,391,712	-0.09(-1.33%)
Sep 14, 2017	6.935	7.133	6.869	7.086	2,911,343	+0.13(+1.90%)
Sep 13, 2017	6.869	6.992	6.803	6.954	2,924,566	+0.12(+1.80%)
Sep 12, 2017	6.793	6.940	6.680	6.831	4,207,779	+0.12(+1.83%)
Sep 11, 2017	7.162	7.228	6.656	6.708	10,486,033	-1.28(-15.98%)
Sep 08, 2017	8.012	8.069	7.885	7.984	1,092,048	-0.08(-0.94%)
Sep 07, 2017	8.012	8.107	7.927	8.059	1,972,663	+0.15(+1.91%)
Sep 06, 2017	7.889	8.069	7.842	7.908	1,562,568	-0.03(-0.36%)
Sep 05, 2017	7.918	8.040	7.880	7.937	1,602,609	+0.10(+1.33%)

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.