Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alamos Gold Inc (NY: AGI )

15.30 -0.01 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 2.911 3.184 2.911 3.043 2,204,828 +0.08(+2.53%)
Jan 28, 2016 2.911 3.052 2.883 2.968 1,449,090 +0.03(+0.96%)
Jan 27, 2016 2.686 2.968 2.667 2.940 1,610,340 +0.21(+7.56%)
Jan 26, 2016 2.508 2.789 2.508 2.733 1,451,516 +0.25(+10.23%)
Jan 25, 2016 2.320 2.489 2.310 2.479 699,820 +0.19(+8.20%)
Jan 22, 2016 2.273 2.320 2.207 2.292 1,394,649 +0.04(+1.67%)
Jan 21, 2016 2.179 2.292 2.132 2.254 1,115,745 +0.06(+2.56%)
Jan 20, 2016 2.282 2.320 2.151 2.198 2,381,340 -0.07(-2.90%)
Jan 19, 2016 2.385 2.390 2.198 2.263 2,178,654 -0.15(-6.23%)
Jan 15, 2016 2.742 2.414 2.414 2.414 1,636,141 -0.17(-6.55%)
Jan 14, 2016 2.827 2.864 2.564 2.583 2,154,674 -0.31(-10.71%)
Jan 13, 2016 2.864 2.977 2.855 2.893 852,223 +0.00(+0.00%)
Jan 12, 2016 2.940 3.005 2.817 2.893 1,877,063 -0.08(-2.84%)
Jan 11, 2016 3.240 3.278 2.968 2.977 1,352,752 -0.29(-8.91%)
Jan 08, 2016 3.362 3.419 3.118 3.268 1,566,160 -0.17(-4.92%)
Jan 07, 2016 3.428 3.522 3.306 3.437 1,927,998 +0.05(+1.39%)
Jan 06, 2016 3.325 3.409 3.268 3.390 734,927 +0.11(+3.44%)
Jan 05, 2016 3.231 3.306 3.231 3.278 450,383 +0.05(+1.45%)
Jan 04, 2016 3.156 3.372 3.137 3.231 814,886 +0.14(+4.56%)
Dec 31, 2015 3.080 3.090 3.090 3.090 359,895 +0.00(+0.00%)
Dec 30, 2015 3.024 3.099 2.996 3.090 314,523 -0.03(-0.90%)
Dec 29, 2015 3.193 3.231 3.118 3.118 602,989 -0.04(-1.19%)
Dec 28, 2015 3.268 3.296 3.146 3.156 372,479 -0.17(-5.08%)
Dec 24, 2015 3.334 3.325 3.325 3.325 337,002 +0.01(+0.28%)
Dec 23, 2015 3.146 3.325 3.137 3.315 681,503 +0.17(+5.37%)
Dec 22, 2015 3.080 3.174 3.080 3.146 666,731 +0.04(+1.21%)
Dec 21, 2015 3.156 3.174 3.099 3.109 768,328 +0.08(+2.48%)
Dec 18, 2015 3.062 3.118 2.996 3.033 5,092,546 +0.02(+0.62%)
Dec 17, 2015 2.977 3.062 2.855 3.015 1,475,635 -0.05(-1.53%)
Dec 16, 2015 3.005 3.080 2.893 3.062 1,627,382 +0.11(+3.82%)
Dec 15, 2015 3.024 3.052 2.940 2.949 925,294 -0.05(-1.57%)
Dec 14, 2015 3.221 3.231 2.987 2.996 1,304,074 -0.04(-1.24%)
Dec 11, 2015 2.958 3.137 2.935 3.033 1,047,690 +0.01(+0.31%)
Dec 10, 2015 2.949 3.080 2.930 3.024 912,947 +0.06(+1.90%)
Dec 09, 2015 3.033 3.080 2.940 2.968 762,744 +0.00(+0.00%)
Dec 08, 2015 3.080 3.137 2.921 2.968 997,708 -0.11(-3.66%)
Dec 07, 2015 3.193 3.268 3.043 3.080 1,186,401 -0.19(-5.75%)
Dec 04, 2015 3.174 3.325 3.137 3.268 1,440,630 +0.13(+4.19%)
Dec 03, 2015 2.883 3.146 2.864 3.137 884,324 +0.25(+8.80%)
Dec 02, 2015 2.855 2.902 2.808 2.883 619,045 -0.04(-1.29%)
Dec 01, 2015 2.855 2.958 2.808 2.921 739,272 +0.10(+3.67%)
Nov 30, 2015 2.808 2.864 2.789 2.817 1,230,215 +0.01(+0.33%)
Nov 27, 2015 2.733 2.817 2.714 2.808 285,239 +0.01(+0.34%)
Nov 25, 2015 2.733 2.799 2.799 2.799 472,868 +0.06(+2.05%)
Nov 24, 2015 2.714 2.771 2.648 2.742 906,426 +0.07(+2.46%)
Nov 23, 2015 2.761 2.789 2.677 2.677 811,054 -0.08(-3.06%)
Nov 20, 2015 2.968 2.977 2.695 2.761 1,576,640 -0.19(-6.37%)
Nov 19, 2015 2.846 2.996 2.799 2.949 1,414,982 +0.14(+5.02%)
Nov 18, 2015 2.742 2.817 2.714 2.808 1,619,609 +0.06(+2.05%)
Nov 17, 2015 2.846 2.864 2.733 2.752 1,163,689 -0.10(-3.62%)
Nov 16, 2015 2.902 2.958 2.832 2.855 892,351 -0.03(-0.98%)
Nov 13, 2015 2.799 2.921 2.752 2.883 701,356 +0.08(+2.68%)
Nov 12, 2015 3.015 3.043 2.724 2.808 2,709,315 -0.26(-8.56%)
Nov 11, 2015 3.184 3.221 3.015 3.071 1,155,290 -0.11(-3.54%)
Nov 10, 2015 3.212 3.278 3.127 3.184 1,077,981 -0.10(-3.14%)
Nov 09, 2015 3.174 3.296 3.146 3.287 1,430,793 +0.11(+3.55%)
Nov 06, 2015 3.249 3.315 3.109 3.174 1,365,501 -0.14(-4.25%)
Nov 05, 2015 3.428 3.466 3.306 3.315 1,983,405 -0.12(-3.55%)
Nov 04, 2015 3.606 3.616 3.362 3.437 899,315 -0.15(-4.19%)
Nov 03, 2015 3.522 3.644 3.475 3.588 845,148 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.