Alamos Gold Inc (TSX: AGI )

9.710 CAD -0.230 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 8.060 8.710 8.040 8.390 1,381,120 +0.42(+5.27%)
May 30, 2016 8.030 8.150 7.910 7.970 198,357 -0.15(-1.85%)
May 27, 2016 8.250 8.440 8.060 8.120 1,015,375 -0.14(-1.69%)
May 26, 2016 8.300 8.350 8.015 8.260 745,181 +0.11(+1.35%)
May 25, 2016 7.940 8.260 7.680 8.150 1,773,648 +0.10(+1.24%)
May 24, 2016 8.600 8.640 8.050 8.050 1,499,195 -1.10(-12.02%)
May 20, 2016 9.150 9.150 9.150 0 +0.18(+2.01%)
May 19, 2016 8.670 9.080 8.570 8.970 1,543,535 +0.17(+1.93%)
May 18, 2016 9.370 9.730 8.780 8.800 1,362,650 -0.77(-8.05%)
May 17, 2016 9.200 9.610 9.130 9.570 1,017,485 +0.39(+4.25%)
May 16, 2016 8.900 9.240 8.880 9.180 1,545,208 +0.49(+5.64%)
May 13, 2016 8.380 8.780 8.350 8.690 1,188,230 +0.03(+0.35%)
May 12, 2016 8.890 9.090 8.630 8.660 703,286 -0.22(-2.48%)
May 11, 2016 9.050 9.280 8.520 8.880 1,287,628 -0.03(-0.34%)
May 10, 2016 8.550 8.990 8.390 8.910 553,681 +0.44(+5.19%)
May 09, 2016 8.790 8.800 8.460 8.470 747,757 -0.54(-5.99%)
May 06, 2016 8.570 9.160 8.570 9.010 1,020,816 +0.54(+6.38%)
May 05, 2016 8.480 8.500 8.130 8.470 1,020,168 +0.26(+3.17%)
May 04, 2016 8.810 9.030 8.060 8.210 887,197 -0.70(-7.86%)
May 03, 2016 8.670 9.130 8.660 8.910 1,138,678 +0.04(+0.45%)
May 02, 2016 9.070 9.240 8.820 8.870 1,184,881 -0.18(-1.99%)
Apr 29, 2016 8.640 9.050 8.590 9.050 1,746,499 +0.61(+7.23%)
Apr 28, 2016 8.050 8.450 8.050 8.440 1,090,305 +0.43(+5.37%)
Apr 27, 2016 7.690 8.150 7.670 8.010 1,354,021 +0.31(+4.03%)
Apr 26, 2016 7.790 7.830 7.550 7.700 986,523 +0.01(+0.13%)
Apr 25, 2016 7.750 7.950 7.670 7.690 700,832 -0.04(-0.52%)
Apr 22, 2016 7.920 8.090 7.700 7.730 804,935 -0.33(-4.09%)
Apr 21, 2016 8.110 8.110 7.790 8.060 1,045,791 +0.23(+2.94%)
Apr 20, 2016 7.990 8.400 7.740 7.830 1,306,427 -0.30(-3.69%)
Apr 19, 2016 8.170 8.230 7.970 8.130 1,350,085 +0.18(+2.26%)
Apr 18, 2016 8.150 8.150 7.910 7.950 653,829 +0.01(+0.13%)
Apr 15, 2016 7.580 8.000 7.510 7.940 643,181 +0.39(+5.17%)
Apr 14, 2016 7.740 7.890 7.370 7.550 1,441,346 -0.29(-3.70%)
Apr 13, 2016 7.890 8.120 7.750 7.840 834,487 -0.14(-1.75%)
Apr 12, 2016 8.290 8.300 7.910 7.980 935,676 -0.29(-3.51%)
Apr 11, 2016 8.110 8.270 8.010 8.270 1,214,859 +0.24(+2.99%)
Apr 08, 2016 7.560 8.030 7.550 8.030 851,304 +0.47(+6.22%)
Apr 07, 2016 7.410 7.680 7.340 7.560 1,137,330 +0.36(+5.00%)
Apr 06, 2016 6.930 7.200 6.900 7.200 703,194 +0.15(+2.13%)
Apr 05, 2016 7.000 7.160 6.860 7.050 706,535 +0.26(+3.83%)
Apr 04, 2016 7.200 7.250 6.750 6.790 680,192 -0.46(-6.34%)
Apr 01, 2016 6.780 7.290 6.675 7.250 962,347 +0.37(+5.38%)
Mar 31, 2016 6.860 6.970 6.800 6.880 715,386 +0.09(+1.33%)
Mar 30, 2016 6.860 6.950 6.600 6.790 924,161 -0.16(-2.30%)
Mar 29, 2016 6.640 6.960 6.530 6.950 1,017,227 +0.37(+5.62%)
Mar 28, 2016 6.780 6.820 6.410 6.580 427,113 -0.13(-1.94%)
Mar 24, 2016 6.710 6.710 6.710 0 +0.17(+2.60%)
Mar 23, 2016 6.850 6.970 6.540 6.540 1,032,240 -0.50(-7.10%)
Mar 22, 2016 7.150 7.220 6.940 7.040 645,126 +0.02(+0.28%)
Mar 21, 2016 7.000 7.320 6.900 7.020 823,954 -0.14(-1.96%)
Mar 18, 2016 7.000 7.280 6.830 7.160 1,697,287 +0.20(+2.87%)
Mar 17, 2016 7.200 7.350 6.900 6.960 1,599,688 +0.04(+0.58%)
Mar 16, 2016 6.640 6.980 6.360 6.920 1,115,445 +0.29(+4.37%)
Mar 15, 2016 6.400 6.640 6.300 6.630 694,876 +0.11(+1.69%)
Mar 14, 2016 6.580 6.920 6.400 6.520 1,253,856 -0.13(-1.95%)
Mar 11, 2016 6.950 6.950 6.610 6.650 730,428 -0.30(-4.32%)
Mar 10, 2016 6.750 7.090 6.680 6.950 1,090,884 +0.05(+0.72%)
Mar 09, 2016 6.940 7.000 6.660 6.900 895,597 -0.16(-2.27%)
Mar 08, 2016 7.580 7.600 7.030 7.060 1,255,891 -0.28(-3.81%)
Mar 07, 2016 7.070 7.660 7.070 7.340 996,845 +0.31(+4.41%)
Mar 04, 2016 7.170 7.560 6.970 7.030 2,087,106 +0.15(+2.18%)
Mar 03, 2016 6.150 6.940 6.100 6.880 1,183,622 +0.76(+12.42%)
Mar 02, 2016 5.960 6.190 5.960 6.120 1,178,180 +0.14(+2.34%)
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.