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 (%)
Nov 30, 2015	2.813	2.870	2.794	2.822	1,228,028	+0.01(+0.33%)
Nov 27, 2015	2.738	2.822	2.719	2.813	284,732	+0.01(+0.34%)
Nov 25, 2015	2.738	2.804	2.804	2.804	472,028	+0.06(+2.05%)
Nov 24, 2015	2.719	2.775	2.653	2.747	904,815	+0.07(+2.46%)
Nov 23, 2015	2.766	2.794	2.681	2.681	809,613	-0.08(-3.06%)
Nov 20, 2015	2.973	2.982	2.700	2.766	1,573,838	-0.19(-6.37%)
Nov 19, 2015	2.851	3.001	2.804	2.954	1,412,467	+0.14(+5.02%)
Nov 18, 2015	2.747	2.822	2.719	2.813	1,616,731	+0.06(+2.05%)
Nov 17, 2015	2.851	2.870	2.738	2.757	1,161,621	-0.10(-3.62%)
Nov 16, 2015	2.907	2.964	2.837	2.860	890,765	-0.03(-0.98%)
Nov 13, 2015	2.804	2.926	2.757	2.888	700,110	+0.08(+2.68%)
Nov 12, 2015	3.020	3.048	2.728	2.813	2,704,500	-0.26(-8.56%)
Nov 11, 2015	3.189	3.227	3.020	3.077	1,153,237	-0.11(-3.54%)
Nov 10, 2015	3.218	3.284	3.133	3.189	1,076,065	-0.10(-3.14%)
Nov 09, 2015	3.180	3.302	3.152	3.293	1,428,250	+0.11(+3.55%)
Nov 06, 2015	3.255	3.321	3.114	3.180	1,363,075	-0.14(-4.25%)
Nov 05, 2015	3.434	3.472	3.312	3.321	1,979,880	-0.12(-3.55%)
Nov 04, 2015	3.613	3.622	3.368	3.443	897,717	-0.15(-4.19%)
Nov 03, 2015	3.528	3.650	3.481	3.594	843,646	+0.01(+0.26%)

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.