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	4.264	4.416	4.260	4.369	1,457,276	+0.12(+2.90%)
Sep 27, 2018	4.274	4.293	4.170	4.246	1,651,700	-0.07(-1.54%)
Sep 26, 2018	4.416	4.416	4.264	4.312	1,786,421	-0.12(-2.78%)
Sep 25, 2018	4.501	4.549	4.407	4.435	1,481,174	+0.00(+0.00%)
Sep 24, 2018	4.416	4.544	4.378	4.435	2,057,431	+0.04(+0.86%)
Sep 21, 2018	4.350	4.426	4.264	4.397	5,229,733	-0.03(-0.64%)
Sep 20, 2018	4.454	4.463	4.350	4.426	1,592,462	+0.05(+1.08%)
Sep 19, 2018	4.255	4.416	4.255	4.378	1,555,530	+0.16(+3.82%)
Sep 18, 2018	4.255	4.307	4.155	4.217	1,509,277	-0.03(-0.67%)
Sep 17, 2018	4.331	4.369	4.170	4.246	4,710,188	-0.02(-0.44%)
Sep 14, 2018	4.246	4.302	4.179	4.264	1,505,711	+0.02(+0.45%)
Sep 13, 2018	4.359	4.492	4.198	4.246	1,350,459	-0.06(-1.32%)
Sep 12, 2018	4.009	4.359	3.933	4.302	2,188,941	+0.32(+8.10%)
Sep 11, 2018	3.923	4.009	3.847	3.980	1,199,897	+0.04(+0.96%)
Sep 10, 2018	4.065	4.113	3.942	3.942	1,496,359	-0.15(-3.70%)
Sep 07, 2018	4.037	4.151	3.980	4.094	1,284,112	+0.03(+0.70%)
Sep 06, 2018	4.009	4.132	3.990	4.065	2,027,416	+0.13(+3.37%)
Sep 05, 2018	4.028	4.065	3.885	3.933	1,545,891	-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.