Breaking News Bar

Business News and Information

Alamos Gold Inc (NY: AGI )

8.840 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 8.460 8.930 8.310 8.840 4,174,750 +0.24(+2.79%)
Sep 23, 2020 9.120 9.180 8.510 8.600 5,569,583 -0.70(-7.53%)
Sep 22, 2020 9.220 9.320 9.100 9.300 1,692,732 +0.12(+1.31%)
Sep 21, 2020 9.210 9.320 8.940 9.180 4,881,760 -0.26(-2.75%)
Sep 18, 2020 9.700 9.820 9.440 9.440 5,103,500 -0.21(-2.18%)
Sep 17, 2020 9.600 9.780 9.460 9.650 2,581,275 -0.18(-1.83%)
Sep 16, 2020 10.14 10.14 9.770 9.830 2,864,855 -0.23(-2.29%)
Sep 15, 2020 10.26 10.34 10.00 10.06 2,349,377 -0.10(-0.98%)
Sep 14, 2020 9.850 10.18 9.840 10.16 2,485,982 +0.47(+4.85%)
Sep 11, 2020 10.12 10.14 9.660 9.690 2,000,200 -0.33(-3.29%)
Sep 10, 2020 10.21 10.28 9.950 10.02 2,038,571 -0.11(-1.09%)
Sep 09, 2020 9.950 10.19 9.900 10.13 2,833,741 +0.33(+3.37%)
Sep 08, 2020 9.750 10.10 9.660 9.800 3,268,261 -0.25(-2.49%)
Sep 04, 2020 10.02 10.12 9.580 10.05 2,615,000 -0.06(-0.59%)
Sep 03, 2020 9.950 10.13 9.745 10.11 1,950,307 +0.01(+0.10%)
Sep 02, 2020 10.01 10.14 9.705 10.10 2,574,314 -0.07(-0.69%)
Sep 01, 2020 10.79 10.79 10.05 10.17 2,318,283 -0.29(-2.77%)
Aug 31, 2020 10.39 10.65 10.30 10.46 1,915,608 +0.18(+1.75%)
Aug 28, 2020 10.08 10.37 10.00 10.28 1,857,200 +0.41(+4.15%)
Aug 27, 2020 10.42 10.42 9.760 9.870 2,552,536 -0.34(-3.33%)
Aug 26, 2020 9.730 10.22 9.730 10.21 2,551,646 +0.34(+3.44%)
Aug 25, 2020 9.880 9.920 9.550 9.870 2,322,594 -0.04(-0.40%)
Aug 24, 2020 10.22 10.22 9.870 9.910 1,954,958 -0.14(-1.39%)
Aug 21, 2020 10.25 10.28 9.960 10.05 1,569,500 -0.33(-3.18%)
Aug 20, 2020 10.33 10.53 10.20 10.38 3,243,106 +0.02(+0.19%)
Aug 19, 2020 10.61 10.67 10.32 10.36 2,094,127 -0.28(-2.63%)
Aug 18, 2020 10.99 10.99 10.42 10.64 2,347,952 -0.10(-0.93%)
Aug 17, 2020 10.45 10.75 10.40 10.74 2,292,383 +0.72(+7.19%)
Aug 14, 2020 9.890 10.03 9.780 10.02 1,847,600 +0.12(+1.21%)
Aug 13, 2020 9.730 10.01 9.615 9.900 2,712,667 +0.39(+4.10%)
Aug 12, 2020 9.700 9.795 9.480 9.510 4,135,456 -0.01(-0.11%)
Aug 11, 2020 9.540 9.900 9.400 9.520 3,630,956 -0.58(-5.74%)
Aug 10, 2020 10.35 10.52 10.08 10.10 1,810,200 -0.14(-1.37%)
Aug 07, 2020 10.31 10.39 10.05 10.24 3,149,800 -0.24(-2.29%)
Aug 06, 2020 10.90 10.91 10.32 10.48 2,528,078 -0.21(-1.96%)
Aug 05, 2020 11.22 11.22 10.69 10.69 4,502,978 -0.20(-1.84%)
Aug 04, 2020 10.47 10.89 10.30 10.89 2,969,585 +0.42(+4.01%)
Aug 03, 2020 10.65 10.68 10.19 10.47 2,205,374 -0.13(-1.23%)
Jul 31, 2020 10.67 10.74 10.50 10.60 2,834,100 +0.16(+1.53%)
Jul 30, 2020 10.73 10.86 10.06 10.44 3,822,922 -0.65(-5.86%)
Jul 29, 2020 11.54 11.56 10.88 11.09 3,438,824 -0.38(-3.31%)
Jul 28, 2020 11.24 11.58 11.15 11.47 3,438,182 +0.04(+0.35%)
Jul 27, 2020 11.40 11.54 11.23 11.43 4,327,669 +0.48(+4.38%)
Jul 24, 2020 10.85 10.98 10.71 10.95 2,809,100 +0.25(+2.34%)
Jul 23, 2020 10.94 11.10 10.48 10.70 3,611,294 -0.39(-3.52%)
Jul 22, 2020 11.30 11.35 10.90 11.09 3,629,748 -0.06(-0.54%)
Jul 21, 2020 11.11 11.23 10.94 11.15 3,286,533 +0.40(+3.72%)
Jul 20, 2020 10.64 10.96 10.63 10.75 3,365,630 +0.35(+3.37%)
Jul 17, 2020 10.30 10.44 10.11 10.40 2,172,800 +0.27(+2.67%)
Jul 16, 2020 10.34 10.46 10.03 10.13 2,210,738 -0.21(-2.03%)
Jul 15, 2020 10.40 10.46 10.14 10.34 3,445,773 -0.06(-0.58%)
Jul 14, 2020 9.840 10.40 9.770 10.40 2,412,153 +0.56(+5.69%)
Jul 13, 2020 10.41 10.55 9.800 9.840 3,258,109 -0.43(-4.19%)
Jul 10, 2020 10.46 10.53 10.17 10.27 1,972,700 -0.08(-0.77%)
Jul 09, 2020 10.57 10.57 10.02 10.35 3,586,657 -0.05(-0.48%)
Jul 08, 2020 10.40 10.57 10.10 10.40 4,234,840 +0.23(+2.26%)
Jul 07, 2020 9.730 10.32 9.630 10.17 5,166,125 +0.44(+4.52%)
Jul 06, 2020 9.520 9.820 9.410 9.730 3,256,405 +0.43(+4.62%)
Jul 02, 2020 9.360 9.535 9.210 9.300 2,670,400 -0.10(-1.06%)
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.
 
bottom clear