Skip to main content

Alamos Gold Inc (NY: AGI )

15.31 +0.06 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 5.804 6.255 5.785 6.020 1,870,211 +0.15(+2.56%)
May 27, 2016 5.954 5.870 5.870 5.870 2,309,332 -0.12(-2.04%)
May 26, 2016 6.039 6.086 5.832 5.992 1,963,006 +0.09(+1.59%)
May 25, 2016 5.691 5.964 5.503 5.898 2,881,494 +0.12(+2.12%)
May 24, 2016 6.067 6.194 5.762 5.776 2,773,714 -0.61(-9.57%)
May 23, 2016 6.444 6.556 6.274 6.387 1,772,213 -0.24(-3.55%)
May 20, 2016 6.519 6.650 6.251 6.622 3,670,846 +0.17(+2.62%)
May 19, 2016 6.171 6.528 6.133 6.453 3,143,447 +0.10(+1.63%)
May 18, 2016 6.801 7.083 6.340 6.349 3,706,150 -0.59(-8.54%)
May 17, 2016 6.754 7.008 6.641 6.942 3,341,310 +0.25(+3.80%)
May 16, 2016 6.481 6.745 6.462 6.688 2,839,669 +0.40(+6.44%)
May 13, 2016 6.143 6.406 6.095 6.284 1,810,669 -0.04(-0.60%)
May 12, 2016 6.519 6.688 6.321 6.321 2,003,124 -0.18(-2.75%)
May 11, 2016 6.613 6.773 6.237 6.500 2,759,025 +0.03(+0.44%)
May 10, 2016 6.237 6.552 6.091 6.472 1,588,853 +0.34(+5.52%)
May 09, 2016 6.321 6.378 6.133 6.133 1,841,536 -0.43(-6.59%)
May 06, 2016 6.284 6.674 6.284 6.566 3,319,482 +0.40(+6.40%)
May 05, 2016 6.105 6.227 5.946 6.171 1,535,332 +0.18(+2.98%)
May 04, 2016 6.462 6.641 5.898 5.992 2,106,225 -0.60(-9.13%)
May 03, 2016 6.566 6.773 6.425 6.594 3,925,623 -0.06(-0.85%)
May 02, 2016 6.829 6.923 6.622 6.650 3,397,385 -0.12(-1.81%)
Apr 29, 2016 6.491 6.792 6.444 6.773 3,877,094 +0.45(+7.14%)
Apr 28, 2016 6.048 6.331 6.020 6.321 2,509,956 +0.34(+5.66%)
Apr 27, 2016 5.747 6.086 5.729 5.983 2,274,436 +0.25(+4.43%)
Apr 26, 2016 5.804 5.823 5.616 5.729 1,803,976 +0.01(+0.16%)
Apr 25, 2016 5.710 5.907 5.691 5.719 1,688,183 -0.03(-0.49%)
Apr 22, 2016 5.917 6.020 5.710 5.747 1,876,244 -0.23(-3.78%)
Apr 21, 2016 6.020 6.020 5.766 5.973 2,172,265 +0.15(+2.58%)
Apr 20, 2016 5.936 6.237 5.747 5.823 2,603,423 -0.21(-3.43%)
Apr 19, 2016 6.077 6.109 5.917 6.030 2,385,956 +0.19(+3.22%)
Apr 18, 2016 5.936 5.954 5.785 5.842 1,106,642 +0.03(+0.49%)
Apr 15, 2016 5.559 5.860 5.480 5.813 1,525,163 +0.29(+5.28%)
Apr 14, 2016 5.691 5.785 5.399 5.522 1,903,313 -0.24(-4.24%)
Apr 13, 2016 5.794 5.992 5.700 5.766 1,437,599 -0.12(-2.08%)
Apr 12, 2016 6.048 6.048 5.785 5.889 2,329,196 -0.13(-2.18%)
Apr 11, 2016 5.926 6.029 5.823 6.020 3,307,604 +0.23(+3.89%)
Apr 08, 2016 5.447 5.804 5.447 5.795 2,737,129 +0.39(+7.30%)
Apr 07, 2016 5.400 5.503 5.241 5.400 2,654,957 +0.23(+4.55%)
Apr 06, 2016 4.949 5.179 4.921 5.165 1,622,625 +0.16(+3.19%)
Apr 05, 2016 4.996 5.114 4.874 5.006 1,815,541 +0.12(+2.50%)
Apr 04, 2016 5.203 5.231 4.846 4.884 1,906,873 -0.39(-7.31%)
Apr 01, 2016 4.809 5.269 4.790 5.269 1,798,943 +0.30(+6.05%)
Mar 31, 2016 4.949 5.053 4.949 4.968 1,205,033 +0.06(+1.15%)
Mar 30, 2016 4.949 5.034 4.780 4.912 1,329,864 -0.08(-1.51%)
Mar 29, 2016 4.639 5.006 4.639 4.987 1,494,723 +0.31(+6.63%)
Mar 28, 2016 4.846 4.846 4.560 4.677 1,002,716 -0.09(-1.97%)
Mar 24, 2016 4.668 4.771 4.771 4.771 1,136,972 +0.13(+2.83%)
Mar 23, 2016 4.902 4.959 4.639 4.639 2,230,646 -0.42(-8.35%)
Mar 22, 2016 5.137 5.184 4.987 5.062 746,987 +0.03(+0.56%)
Mar 21, 2016 5.062 5.278 4.959 5.034 1,199,092 -0.05(-0.92%)
Mar 18, 2016 5.025 5.259 4.931 5.081 9,205,136 +0.05(+0.93%)
Mar 17, 2016 5.109 5.316 4.987 5.034 2,122,932 +0.09(+1.90%)
Mar 16, 2016 4.593 5.006 4.470 4.940 1,678,356 +0.29(+6.26%)
Mar 15, 2016 4.536 4.677 4.414 4.649 1,403,640 +0.04(+0.81%)
Mar 14, 2016 4.733 4.907 4.536 4.611 2,692,798 -0.12(-2.58%)
Mar 11, 2016 4.884 4.921 4.696 4.733 1,585,474 -0.12(-2.51%)
Mar 10, 2016 4.733 5.015 4.696 4.855 2,285,126 -0.01(-0.19%)
Mar 09, 2016 4.780 4.963 4.658 4.865 1,732,092 -0.06(-1.15%)
Mar 08, 2016 5.363 5.372 4.912 4.921 2,365,556 -0.28(-5.42%)
Mar 07, 2016 5.006 5.400 4.996 5.203 2,513,965 +0.29(+5.93%)
Mar 04, 2016 5.006 5.297 4.902 4.912 3,726,824 +0.09(+1.95%)
Mar 03, 2016 4.264 4.865 4.245 4.818 2,086,472 +0.56(+13.25%)
Mar 02, 2016 4.207 4.320 4.156 4.254 1,112,482 +0.09(+2.26%)
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.