Indicators

Alamos Gold Inc (NY: AGI )

20.82 +0.52 (+2.56%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	2.814	2.871	2.795	2.824	1,227,517	+0.01(+0.33%)
Nov 27, 2015	2.739	2.824	2.720	2.814	284,614	+0.01(+0.34%)
Nov 25, 2015	2.739	2.805	2.805	2.805	471,831	+0.06(+2.05%)
Nov 24, 2015	2.720	2.777	2.654	2.748	904,438	+0.07(+2.46%)
Nov 23, 2015	2.767	2.795	2.682	2.682	809,276	-0.08(-3.06%)
Nov 20, 2015	2.974	2.984	2.701	2.767	1,573,182	-0.19(-6.37%)
Nov 19, 2015	2.852	3.003	2.805	2.955	1,411,879	+0.14(+5.02%)
Nov 18, 2015	2.748	2.824	2.720	2.814	1,616,057	+0.06(+2.05%)
Nov 17, 2015	2.852	2.871	2.739	2.758	1,161,138	-0.10(-3.62%)
Nov 16, 2015	2.908	2.965	2.838	2.861	890,395	-0.03(-0.98%)
Nov 13, 2015	2.805	2.927	2.758	2.890	699,818	+0.08(+2.68%)
Nov 12, 2015	3.021	3.050	2.730	2.814	2,703,374	-0.26(-8.56%)
Nov 11, 2015	3.191	3.228	3.021	3.078	1,152,757	-0.11(-3.54%)
Nov 10, 2015	3.219	3.285	3.134	3.191	1,075,617	-0.10(-3.14%)
Nov 09, 2015	3.181	3.304	3.153	3.294	1,427,655	+0.11(+3.55%)
Nov 06, 2015	3.257	3.323	3.115	3.181	1,362,507	-0.14(-4.25%)
Nov 05, 2015	3.435	3.473	3.313	3.323	1,979,056	-0.12(-3.55%)
Nov 04, 2015	3.614	3.624	3.370	3.445	897,343	-0.15(-4.19%)
Nov 03, 2015	3.530	3.652	3.483	3.595	843,294	+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.