Skip to main content

Alamos Gold Inc (NY: AGI )

20.18 -0.78 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 3.990 4.040 3.840 3.840 1,032,175 -0.14(-3.52%)
Oct 29, 2015 4.280 4.300 3.980 3.980 1,145,181 -0.24(-5.69%)
Oct 28, 2015 4.400 4.540 4.130 4.220 1,204,972 -0.11(-2.54%)
Oct 27, 2015 4.290 4.350 4.210 4.330 644,802 +0.01(+0.23%)
Oct 26, 2015 4.310 4.450 4.300 4.320 656,249 -0.21(-4.64%)
Oct 23, 2015 4.330 4.580 4.270 4.530 1,296,882 +0.28(+6.59%)
Oct 22, 2015 4.370 4.500 4.250 4.250 515,730 -0.14(-3.19%)
Oct 21, 2015 4.495 4.510 4.300 4.390 1,030,948 -0.12(-2.66%)
Oct 20, 2015 4.210 4.570 4.190 4.510 1,305,959 +0.35(+8.41%)
Oct 19, 2015 4.400 4.440 4.120 4.160 1,540,682 -0.31(-6.94%)
Oct 16, 2015 4.700 4.760 4.450 4.470 855,756 -0.25(-5.30%)
Oct 15, 2015 4.800 4.870 4.580 4.720 1,319,057 -0.26(-5.22%)
Oct 14, 2015 4.750 5.080 4.700 4.980 1,982,911 +0.29(+6.18%)
Oct 13, 2015 4.710 4.790 4.630 4.690 776,036 -0.03(-0.64%)
Oct 12, 2015 4.870 4.880 4.600 4.720 874,612 -0.08(-1.67%)
Oct 09, 2015 4.580 4.800 4.530 4.800 1,986,450 +0.36(+8.11%)
Oct 08, 2015 4.310 4.630 4.270 4.440 1,841,195 +0.06(+1.37%)
Oct 07, 2015 4.380 4.460 4.170 4.380 1,573,909 +0.05(+1.15%)
Oct 06, 2015 4.150 4.450 4.100 4.330 1,486,458 +0.26(+6.39%)
Oct 05, 2015 3.840 4.105 3.830 4.070 1,353,813 +0.21(+5.44%)
Oct 02, 2015 3.750 3.895 3.690 3.860 938,490 +0.24(+6.63%)
Oct 01, 2015 3.690 3.780 3.565 3.620 562,561 -0.07(-1.90%)
Sep 30, 2015 3.510 3.720 3.510 3.690 681,106 +0.09(+2.50%)
Sep 29, 2015 3.710 3.780 3.550 3.600 944,407 -0.09(-2.44%)
Sep 28, 2015 3.850 3.900 3.630 3.690 929,682 -0.29(-7.29%)
Sep 25, 2015 4.030 4.100 3.960 3.980 910,550 -0.21(-5.01%)
Sep 24, 2015 4.030 4.250 3.970 4.190 1,522,497 +0.25(+6.35%)
Sep 23, 2015 4.060 4.080 3.890 3.940 761,727 -0.05(-1.25%)
Sep 22, 2015 4.160 4.200 3.940 3.990 1,115,634 -0.28(-6.56%)
Sep 21, 2015 4.750 4.780 4.250 4.270 1,808,003 -0.43(-9.15%)
Sep 18, 2015 4.670 4.720 4.390 4.700 7,997,667 +0.16(+3.52%)
Sep 17, 2015 4.340 4.570 4.120 4.540 1,894,225 +0.12(+2.71%)
Sep 16, 2015 4.320 4.440 4.250 4.420 1,350,491 +0.18(+4.25%)
Sep 15, 2015 4.290 4.320 4.200 4.240 814,975 -0.03(-0.70%)
Sep 14, 2015 4.200 4.620 4.200 4.270 1,919,124 +0.07(+1.67%)
Sep 11, 2015 4.300 4.420 4.030 4.200 1,974,221 -0.11(-2.55%)
Sep 10, 2015 4.360 4.390 4.260 4.310 1,017,498 +0.01(+0.23%)
Sep 09, 2015 4.390 4.430 4.270 4.300 1,103,793 -0.20(-4.44%)
Sep 08, 2015 4.370 4.520 4.210 4.500 1,056,624 +0.32(+7.66%)
Sep 04, 2015 4.300 4.180 4.180 4.180 2,359,600 -0.14(-3.24%)
Sep 03, 2015 4.320 4.600 4.320 4.320 1,054,178 -0.12(-2.70%)
Sep 02, 2015 4.440 4.590 4.320 4.440 1,302,781 +0.04(+0.91%)
Sep 01, 2015 4.140 4.489 4.050 4.400 2,253,569 +0.30(+7.32%)
Aug 31, 2015 3.950 4.110 3.840 4.100 638,542 -0.03(-0.73%)
Aug 28, 2015 3.720 4.170 3.720 4.130 914,129 +0.38(+10.13%)
Aug 27, 2015 3.550 3.880 3.520 3.750 1,237,441 +0.23(+6.53%)
Aug 26, 2015 3.740 3.740 3.510 3.520 981,532 -0.29(-7.61%)
Aug 25, 2015 4.020 4.070 3.720 3.810 921,754 -0.16(-4.03%)
Aug 24, 2015 4.130 4.420 3.880 3.970 1,744,611 -0.40(-9.15%)
Aug 21, 2015 4.570 4.590 4.250 4.370 2,285,111 -0.15(-3.32%)
Aug 20, 2015 4.240 4.620 4.240 4.520 1,684,448 +0.40(+9.71%)
Aug 19, 2015 3.960 4.310 3.930 4.120 995,237 +0.38(+10.16%)
Aug 18, 2015 3.815 3.870 3.680 3.740 505,475 -0.10(-2.60%)
Aug 17, 2015 3.730 3.885 3.630 3.840 1,115,576 +0.22(+6.08%)
Aug 14, 2015 3.660 3.730 3.550 3.620 357,882 +0.02(+0.56%)
Aug 13, 2015 3.750 3.930 3.550 3.600 1,304,481 -0.32(-8.16%)
Aug 12, 2015 3.610 3.940 3.520 3.920 2,505,474 +0.45(+12.97%)
Aug 11, 2015 3.330 3.540 3.270 3.470 2,141,768 +0.26(+8.10%)
Aug 10, 2015 3.070 3.240 3.060 3.210 1,453,297 +0.15(+4.90%)
Aug 07, 2015 3.070 3.270 3.050 3.060 685,095 -0.08(-2.55%)
Aug 06, 2015 3.170 3.275 3.080 3.140 854,536 +0.05(+1.62%)
Aug 05, 2015 3.210 3.210 3.075 3.090 671,680 -0.05(-1.59%)
Aug 04, 2015 3.100 3.190 3.050 3.140 894,779 +0.09(+2.95%)
Aug 03, 2015 3.210 3.210 3.010 3.050 572,049 -0.20(-6.15%)
Jul 31, 2015 3.200 3.270 3.150 3.250 405,964 +0.13(+4.17%)
Jul 30, 2015 3.230 3.240 3.050 3.120 809,073 -0.15(-4.59%)
Jul 29, 2015 3.210 3.330 3.130 3.270 950,417 +0.06(+1.87%)
Jul 28, 2015 3.020 3.250 3.020 3.210 700,616 +0.19(+6.29%)
Jul 27, 2015 3.300 3.380 2.980 3.020 1,719,272 -0.30(-9.04%)
Jul 24, 2015 3.140 3.360 3.120 3.320 996,090 +0.24(+7.79%)
Jul 23, 2015 3.360 3.400 3.020 3.080 1,668,405 -0.28(-8.33%)
Jul 22, 2015 3.330 3.440 3.230 3.360 2,082,921 -0.05(-1.47%)
Jul 21, 2015 3.400 3.530 3.360 3.410 1,254,802 +0.05(+1.49%)
Jul 20, 2015 3.930 3.950 3.340 3.360 1,780,185 -0.75(-18.25%)
Jul 17, 2015 4.390 4.400 4.060 4.110 1,494,112 -0.30(-6.80%)
Jul 16, 2015 4.470 4.550 4.400 4.410 1,440,975 -0.09(-2.00%)
Jul 15, 2015 4.650 4.660 4.480 4.500 646,833 -0.20(-4.26%)
Jul 14, 2015 4.660 4.770 4.590 4.700 581,876 -0.01(-0.21%)
Jul 13, 2015 4.750 4.820 4.530 4.710 1,318,760 -0.13(-2.69%)
Jul 10, 2015 4.940 5.010 4.775 4.840 1,415,671 +0.06(+1.26%)
Jul 09, 2015 4.950 4.990 4.720 4.780 1,351,057 -0.10(-2.05%)
Jul 08, 2015 4.880 5.070 4.850 4.880 923,765 -0.07(-1.41%)
Jul 07, 2015 5.460 5.570 4.930 4.950 1,436,341 -0.57(-10.33%)
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.