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 28, 2018	4.265	4.417	4.261	4.370	1,456,971	+0.12(+2.90%)
Sep 27, 2018	4.275	4.294	4.171	4.246	1,651,355	-0.07(-1.54%)
Sep 26, 2018	4.417	4.417	4.265	4.313	1,786,047	-0.12(-2.78%)
Sep 25, 2018	4.502	4.550	4.408	4.436	1,480,864	+0.00(+0.00%)
Sep 24, 2018	4.417	4.545	4.379	4.436	2,057,001	+0.04(+0.86%)
Sep 21, 2018	4.351	4.426	4.265	4.398	5,228,639	-0.03(-0.64%)
Sep 20, 2018	4.455	4.464	4.351	4.426	1,592,129	+0.05(+1.08%)
Sep 19, 2018	4.256	4.417	4.256	4.379	1,555,204	+0.16(+3.82%)
Sep 18, 2018	4.256	4.308	4.156	4.218	1,508,961	-0.03(-0.67%)
Sep 17, 2018	4.332	4.370	4.171	4.246	4,709,203	-0.02(-0.44%)
Sep 14, 2018	4.246	4.303	4.180	4.265	1,505,396	+0.02(+0.45%)
Sep 13, 2018	4.360	4.493	4.199	4.246	1,350,177	-0.06(-1.32%)
Sep 12, 2018	4.009	4.360	3.934	4.303	2,188,483	+0.32(+8.10%)
Sep 11, 2018	3.924	4.009	3.848	3.981	1,199,646	+0.04(+0.96%)
Sep 10, 2018	4.066	4.114	3.943	3.943	1,496,046	-0.15(-3.70%)
Sep 07, 2018	4.038	4.152	3.981	4.095	1,283,844	+0.03(+0.70%)
Sep 06, 2018	4.009	4.133	3.990	4.066	2,026,992	+0.13(+3.37%)
Sep 05, 2018	4.028	4.066	3.886	3.934	1,545,568	-0.08(-1.89%)

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.