Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alamos Gold Inc
(NY:
AGI
)
16.15
+0.19 (+1.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
2.917
3.189
2.917
3.048
2,200,910
+0.08(+2.53%)
Jan 28, 2016
2.917
3.058
2.888
2.973
1,446,514
+0.03(+0.96%)
Jan 27, 2016
2.691
2.973
2.672
2.945
1,607,478
+0.21(+7.56%)
Jan 26, 2016
2.512
2.794
2.512
2.738
1,448,937
+0.25(+10.23%)
Jan 25, 2016
2.324
2.493
2.314
2.484
698,576
+0.19(+8.20%)
Jan 22, 2016
2.277
2.324
2.211
2.296
1,392,170
+0.04(+1.67%)
Jan 21, 2016
2.183
2.296
2.136
2.258
1,113,763
+0.06(+2.56%)
Jan 20, 2016
2.286
2.324
2.155
2.202
2,377,108
-0.07(-2.90%)
Jan 19, 2016
2.390
2.394
2.202
2.267
2,174,782
-0.15(-6.23%)
Jan 15, 2016
2.747
2.418
2.418
2.418
1,633,233
-0.17(-6.55%)
Jan 14, 2016
2.832
2.870
2.568
2.587
2,150,845
-0.31(-10.71%)
Jan 13, 2016
2.870
2.982
2.860
2.898
850,708
+0.00(+0.00%)
Jan 12, 2016
2.945
3.011
2.822
2.898
1,873,727
-0.08(-2.84%)
Jan 11, 2016
3.246
3.284
2.973
2.982
1,350,348
-0.29(-8.91%)
Jan 08, 2016
3.368
3.425
3.123
3.274
1,563,377
-0.17(-4.92%)
Jan 07, 2016
3.434
3.528
3.312
3.443
1,924,572
+0.05(+1.38%)
Jan 06, 2016
3.331
3.415
3.274
3.396
733,621
+0.11(+3.44%)
Jan 05, 2016
3.236
3.312
3.236
3.284
449,583
+0.05(+1.45%)
Jan 04, 2016
3.161
3.378
3.142
3.236
813,438
+0.14(+4.56%)
Dec 31, 2015
3.086
3.095
3.095
3.095
359,256
+0.00(+0.00%)
Dec 30, 2015
3.029
3.105
3.001
3.095
313,964
-0.03(-0.90%)
Dec 29, 2015
3.199
3.236
3.124
3.124
601,917
-0.04(-1.19%)
Dec 28, 2015
3.274
3.302
3.152
3.161
371,817
-0.17(-5.08%)
Dec 24, 2015
3.340
3.331
3.331
3.331
336,404
+0.01(+0.28%)
Dec 23, 2015
3.152
3.331
3.142
3.321
680,291
+0.17(+5.37%)
Dec 22, 2015
3.086
3.180
3.086
3.152
665,546
+0.04(+1.21%)
Dec 21, 2015
3.161
3.180
3.105
3.114
766,962
+0.08(+2.48%)
Dec 18, 2015
3.067
3.124
3.001
3.039
5,083,496
+0.02(+0.62%)
Dec 17, 2015
2.982
3.067
2.860
3.020
1,473,012
-0.05(-1.53%)
Dec 16, 2015
3.011
3.086
2.898
3.067
1,624,490
+0.11(+3.82%)
Dec 15, 2015
3.029
3.058
2.945
2.954
923,649
-0.05(-1.57%)
Dec 14, 2015
3.227
3.236
2.992
3.001
1,301,757
-0.04(-1.24%)
Dec 11, 2015
2.964
3.142
2.940
3.039
1,045,828
+0.01(+0.31%)
Dec 10, 2015
2.954
3.086
2.935
3.029
911,325
+0.06(+1.90%)
Dec 09, 2015
3.039
3.086
2.945
2.973
761,389
+0.00(+0.00%)
Dec 08, 2015
3.086
3.142
2.926
2.973
995,935
-0.11(-3.66%)
Dec 07, 2015
3.199
3.274
3.048
3.086
1,184,293
-0.19(-5.75%)
Dec 04, 2015
3.180
3.331
3.142
3.274
1,438,070
+0.13(+4.19%)
Dec 03, 2015
2.888
3.152
2.870
3.142
882,752
+0.25(+8.79%)
Dec 02, 2015
2.860
2.907
2.813
2.888
617,944
-0.04(-1.29%)
Dec 01, 2015
2.860
2.964
2.813
2.926
737,958
+0.10(+3.67%)
Nov 30, 2015
2.813
2.870
2.794
2.822
1,228,028
+0.01(+0.33%)
Nov 27, 2015
2.738
2.822
2.719
2.813
284,732
+0.01(+0.34%)
Nov 25, 2015
2.738
2.804
2.804
2.804
472,028
+0.06(+2.05%)
Nov 24, 2015
2.719
2.775
2.653
2.747
904,815
+0.07(+2.46%)
Nov 23, 2015
2.766
2.794
2.681
2.681
809,613
-0.08(-3.06%)
Nov 20, 2015
2.973
2.982
2.700
2.766
1,573,838
-0.19(-6.37%)
Nov 19, 2015
2.851
3.001
2.804
2.954
1,412,467
+0.14(+5.02%)
Nov 18, 2015
2.747
2.822
2.719
2.813
1,616,731
+0.06(+2.05%)
Nov 17, 2015
2.851
2.870
2.738
2.757
1,161,621
-0.10(-3.62%)
Nov 16, 2015
2.907
2.964
2.837
2.860
890,765
-0.03(-0.98%)
Nov 13, 2015
2.804
2.926
2.757
2.888
700,110
+0.08(+2.68%)
Nov 12, 2015
3.020
3.048
2.728
2.813
2,704,500
-0.26(-8.56%)
Nov 11, 2015
3.189
3.227
3.020
3.077
1,153,237
-0.11(-3.54%)
Nov 10, 2015
3.218
3.284
3.133
3.189
1,076,065
-0.10(-3.14%)
Nov 09, 2015
3.180
3.302
3.152
3.293
1,428,250
+0.11(+3.55%)
Nov 06, 2015
3.255
3.321
3.114
3.180
1,363,075
-0.14(-4.25%)
Nov 05, 2015
3.434
3.472
3.312
3.321
1,979,880
-0.12(-3.55%)
Nov 04, 2015
3.613
3.622
3.368
3.443
897,717
-0.15(-4.19%)
Nov 03, 2015
3.528
3.650
3.481
3.594
843,646
+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
.