Indicators

Alamos Gold Inc (NY: AGI )

15.30 +0.32 (+2.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	7.170	7.180	6.991	7.076	2,703,383	+0.12(+1.76%)
Jan 30, 2017	7.255	7.255	6.953	6.953	3,072,302	-0.20(-2.77%)
Jan 27, 2017	7.132	7.208	7.066	7.151	1,772,457	+0.03(+0.40%)
Jan 26, 2017	7.114	7.312	6.887	7.123	3,999,749	-0.78(-9.90%)
Jan 25, 2017	7.755	7.934	7.666	7.906	1,762,443	-0.07(-0.83%)
Jan 24, 2017	8.019	8.265	7.906	7.972	2,408,658	-0.03(-0.35%)
Jan 23, 2017	7.982	8.046	7.850	8.000	1,537,491	+0.13(+1.68%)
Jan 20, 2017	7.783	8.067	7.689	7.868	1,965,020	+0.07(+0.85%)
Jan 19, 2017	7.727	7.972	7.595	7.802	2,679,927	-0.11(-1.43%)
Jan 18, 2017	7.963	8.170	7.779	7.916	2,708,628	-0.10(-1.29%)
Jan 17, 2017	8.076	8.095	7.906	8.019	2,525,471	+0.27(+3.53%)
Jan 13, 2017		7.746	7.746	7.746	0	-0.19(-2.38%)
Jan 12, 2017	8.217	8.312	7.793	7.934	3,567,580	-0.11(-1.41%)
Jan 11, 2017	7.831	8.095	7.661	8.048	4,476,813	+0.15(+1.91%)
Jan 10, 2017	7.783	8.038	7.633	7.897	2,833,438	+0.18(+2.32%)
Jan 09, 2017	7.699	8.085	7.585	7.717	4,998,082	+0.22(+2.89%)
Jan 06, 2017	7.746	8.217	7.274	7.500	4,470,987	-0.58(-7.13%)
Jan 05, 2017	7.236	8.170	7.236	8.076	5,541,650	+1.00(+14.13%)
Jan 04, 2017	6.934	7.151	6.859	7.076	2,706,199	+0.23(+3.31%)

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.