Indicators

Alamos Gold Inc (NY: AGI )

15.68 +0.36 (+2.35%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	8.639	8.884	8.526	8.800	1,696,181	+0.31(+3.66%)
Jul 28, 2016	8.677	8.762	8.281	8.489	1,511,932	-0.08(-0.88%)
Jul 27, 2016	8.338	8.621	8.055	8.564	2,034,086	+0.35(+4.24%)
Jul 26, 2016	8.055	8.353	7.961	8.215	1,518,315	+0.29(+3.69%)
Jul 25, 2016	8.084	8.187	7.867	7.923	1,383,444	-0.30(-3.67%)
Jul 22, 2016	8.244	8.366	8.121	8.225	907,159	-0.17(-2.02%)
Jul 21, 2016	8.159	8.536	8.159	8.394	1,400,780	+0.32(+3.97%)
Jul 20, 2016	8.470	8.550	8.008	8.074	2,263,448	-0.64(-7.35%)
Jul 19, 2016	8.800	8.856	8.696	8.715	1,598,049	-0.19(-2.12%)
Jul 18, 2016	8.969	9.035	8.762	8.903	1,567,307	-0.08(-0.84%)
Jul 15, 2016	8.931	9.191	8.913	8.979	1,655,867	-0.13(-1.45%)
Jul 14, 2016	9.092	9.195	8.847	9.110	2,253,873	-0.25(-2.72%)
Jul 13, 2016	9.346	9.459	9.049	9.365	2,354,416	+0.12(+1.33%)
Jul 12, 2016	9.695	9.743	9.242	9.242	2,330,571	-0.53(-5.40%)
Jul 11, 2016	9.600	9.808	9.403	9.770	2,146,282	+0.06(+0.58%)
Jul 08, 2016	9.092	9.713	9.035	9.713	2,867,686	+0.52(+5.64%)
Jul 07, 2016	9.242	9.289	8.875	9.195	2,395,940	-0.13(-1.41%)
Jul 06, 2016	9.129	9.403	9.063	9.327	3,279,608	+0.35(+3.88%)
Jul 05, 2016	8.866	9.007	8.451	8.979	3,068,552	+0.27(+3.14%)

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.