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 (%)
Sep 30, 2019	5.682	5.782	5.510	5.538	3,962,323	-0.30(-5.07%)
Sep 27, 2019	5.806	5.939	5.720	5.834	3,165,222	-0.12(-2.08%)
Sep 26, 2019	6.083	6.154	5.949	5.958	1,993,934	-0.11(-1.89%)
Sep 25, 2019	6.331	6.350	5.987	6.073	3,075,783	-0.33(-5.22%)
Sep 24, 2019	6.302	6.436	6.188	6.407	3,801,352	+0.06(+0.90%)
Sep 23, 2019	6.254	6.398	6.226	6.350	4,505,745	+0.12(+1.99%)
Sep 20, 2019	6.130	6.254	6.063	6.226	4,509,479	+0.10(+1.56%)
Sep 19, 2019	6.016	6.149	5.968	6.130	1,810,866	+0.17(+2.88%)
Sep 18, 2019	6.054	6.106	5.825	5.958	3,019,149	-0.10(-1.58%)
Sep 17, 2019	6.121	6.178	5.997	6.054	2,369,024	-0.01(-0.16%)
Sep 16, 2019	5.968	6.063	5.844	6.063	3,279,101	+0.20(+3.42%)
Sep 13, 2019	6.083	6.226	5.853	5.863	3,513,016	-0.19(-3.15%)
Sep 12, 2019	6.359	6.459	6.044	6.054	3,099,029	-0.11(-1.85%)
Sep 11, 2019	6.197	6.359	6.140	6.168	1,927,200	+0.00(+0.00%)
Sep 10, 2019	6.149	6.359	6.102	6.168	2,656,523	-0.01(-0.15%)
Sep 09, 2019	6.388	6.388	6.040	6.178	3,738,224	-0.16(-2.56%)
Sep 06, 2019	6.607	6.740	6.340	6.340	2,974,594	-0.27(-4.04%)
Sep 05, 2019	6.807	6.817	6.531	6.607	3,066,453	-0.31(-4.41%)
Sep 04, 2019	6.807	6.921	6.731	6.912	1,587,768	+0.08(+1.12%)

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.