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, 2018	4.815	4.876	4.749	4.805	1,662,995	+0.01(+0.20%)
Feb 27, 2018	4.862	4.919	4.786	4.796	2,758,569	-0.13(-2.69%)
Feb 26, 2018	4.853	4.952	4.838	4.928	1,459,648	+0.11(+2.36%)
Feb 23, 2018	4.682	4.843	4.646	4.815	1,639,575	+0.13(+2.83%)
Feb 22, 2018				4.682	4,416,283	-0.38(-7.48%)
Feb 21, 2018	5.146	5.250	5.042	5.061	2,230,588	-0.02(-0.37%)
Feb 20, 2018	5.203	5.259	5.080	5.080	1,690,619	-0.24(-4.45%)
Feb 16, 2018		5.316	5.316	5.316	0	-0.07(-1.23%)
Feb 15, 2018	5.373	5.420	5.297	5.382	2,034,480	+0.00(+0.00%)
Feb 14, 2018	5.099	5.449	5.089	5.382	2,448,464	+0.29(+5.76%)
Feb 13, 2018	5.155	5.165	5.042	5.089	983,120	-0.05(-0.92%)
Feb 12, 2018	4.919	5.212	4.824	5.136	2,448,833	+0.26(+5.44%)
Feb 09, 2018	5.108	5.127	4.739	4.872	3,413,938	-0.21(-4.10%)
Feb 08, 2018	5.118	5.184	5.032	5.080	2,503,274	-0.01(-0.19%)
Feb 07, 2018	5.193	5.278	5.084	5.089	3,843,719	-0.13(-2.54%)
Feb 06, 2018	5.345	5.430	5.222	5.222	2,337,337	-0.17(-3.24%)
Feb 05, 2018	5.411	5.458	5.307	5.397	2,065,275	+0.04(+0.80%)
Feb 02, 2018	5.553	5.572	5.354	5.354	2,700,899	-0.30(-5.35%)

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.