Alamos Gold Inc (NY: AGI )

7.950 USD -0.140 (-1.73%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 7.880 8.060 7.770 7.950 1,792,124 -0.14(-1.73%)
Jan 21, 2021 8.240 8.240 7.950 8.090 1,923,134 -0.15(-1.82%)
Jan 20, 2021 8.100 8.270 7.990 8.240 3,265,256 +0.32(+4.04%)
Jan 19, 2021 8.040 8.120 7.860 7.920 3,235,893 +0.05(+0.64%)
Jan 15, 2021 8.250 8.280 7.870 7.870 3,361,400 -0.39(-4.72%)
Jan 14, 2021 8.340 8.410 8.160 8.260 3,086,909 -0.06(-0.72%)
Jan 13, 2021 8.450 8.540 8.300 8.320 2,114,892 -0.11(-1.30%)
Jan 12, 2021 8.480 8.500 8.240 8.430 2,665,092 -0.05(-0.59%)
Jan 11, 2021 8.680 8.765 8.460 8.480 3,065,907 -0.43(-4.83%)
Jan 08, 2021 9.270 9.270 8.720 8.910 4,024,800 -0.52(-5.51%)
Jan 07, 2021 9.500 9.640 9.240 9.430 2,929,093 -0.20(-2.08%)
Jan 06, 2021 9.400 9.630 9.230 9.630 3,011,436 +0.11(+1.16%)
Jan 05, 2021 9.820 9.870 9.390 9.520 2,520,751 -0.12(-1.24%)
Jan 04, 2021 9.200 9.710 9.110 9.640 5,390,118 +0.89(+10.17%)
Dec 31, 2020 8.750 8.750 8.750 2,328,547 -0.24(-2.67%)
Dec 30, 2020 8.680 9.000 8.680 8.990 2,328,547 +0.34(+3.93%)
Dec 29, 2020 8.700 8.790 8.580 8.650 1,876,524 -0.03(-0.35%)
Dec 28, 2020 8.950 9.030 8.650 8.680 1,630,785 -0.13(-1.48%)
Dec 24, 2020 8.740 8.890 8.630 8.810 1,033,800 +0.05(+0.57%)
Dec 23, 2020 8.880 8.980 8.630 8.760 3,193,880 +0.00(+0.00%)
Dec 22, 2020 9.200 9.280 8.690 8.760 2,722,389 -0.43(-4.68%)
Dec 21, 2020 9.290 9.440 9.120 9.190 2,361,261 -0.06(-0.65%)
Dec 18, 2020 9.800 9.800 9.240 9.250 7,240,200 -0.58(-5.90%)
Dec 17, 2020 9.530 9.850 9.480 9.830 3,845,769 +0.50(+5.36%)
Dec 16, 2020 9.270 9.360 9.030 9.330 2,493,377 +0.11(+1.19%)
Dec 15, 2020 9.050 9.290 9.030 9.220 2,660,165 +0.42(+4.77%)
Dec 14, 2020 8.950 9.190 8.800 8.800 2,581,105 -0.15(-1.68%)
Dec 11, 2020 9.100 9.145 8.880 8.950 2,770,500 -0.16(-1.76%)
Dec 10, 2020 9.280 9.420 8.980 9.110 3,582,200 +0.02(+0.22%)
Dec 09, 2020 9.180 9.190 8.910 9.090 3,362,126 -0.16(-1.73%)
Dec 08, 2020 9.310 9.400 9.200 9.250 2,154,102 -0.04(-0.43%)
Dec 07, 2020 8.750 9.430 8.710 9.290 3,991,978 +0.54(+6.17%)
Dec 04, 2020 8.770 8.840 8.590 8.750 2,627,400 +0.05(+0.57%)
Dec 03, 2020 8.740 8.760 8.480 8.700 2,952,979 +0.03(+0.35%)
Dec 02, 2020 8.630 8.690 8.510 8.670 2,293,120 -0.02(-0.23%)
Dec 01, 2020 8.550 8.740 8.450 8.690 3,158,679 +0.42(+5.08%)
Nov 30, 2020 8.150 8.280 7.980 8.270 1,974,111 +0.03(+0.36%)
Nov 27, 2020 8.010 8.250 7.946 8.240 1,281,400 +0.12(+1.48%)
Nov 25, 2020 7.940 8.160 7.900 8.120 3,701,500 +0.35(+4.50%)
Nov 24, 2020 8.000 8.150 7.770 7.770 7,098,517 -0.45(-5.47%)
Nov 23, 2020 8.580 8.650 8.190 8.220 4,886,632 -0.49(-5.63%)
Nov 20, 2020 8.810 8.944 8.640 8.710 2,046,100 +0.06(+0.69%)
Nov 19, 2020 8.640 8.760 8.550 8.650 3,225,565 -0.04(-0.46%)
Nov 18, 2020 8.800 8.890 8.690 8.690 2,129,047 -0.18(-2.03%)
Nov 17, 2020 8.990 8.990 8.760 8.870 2,440,412 -0.14(-1.55%)
Nov 16, 2020 8.980 9.140 8.800 9.010 2,773,287 +0.01(+0.11%)
Nov 13, 2020 9.200 9.200 8.970 9.000 2,374,800 +0.03(+0.33%)
Nov 12, 2020 9.000 9.150 8.940 8.970 2,753,890 +0.10(+1.13%)
Nov 11, 2020 9.000 9.090 8.820 8.870 2,696,182 -0.19(-2.10%)
Nov 10, 2020 9.430 9.440 9.040 9.060 2,348,662 -0.29(-3.10%)
Nov 09, 2020 9.240 9.350 8.850 9.350 4,231,478 -0.67(-6.69%)
Nov 06, 2020 10.07 10.21 9.830 10.02 2,703,700 -0.01(-0.10%)
Nov 05, 2020 9.590 10.07 9.470 10.03 4,115,488 +0.85(+9.26%)
Nov 04, 2020 9.290 9.430 9.080 9.180 2,441,686 -0.21(-2.24%)
Nov 03, 2020 9.560 9.590 9.280 9.390 2,285,669 -0.09(-0.95%)
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.