Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Alamos Gold Inc (TSX: AGI )

23.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jun 29, 2018 7.490 7.490 7.490 0 +0.04(+0.54%)
Jun 28, 2018 7.410 7.530 7.410 7.450 384,411 +0.01(+0.13%)
Jun 27, 2018 7.360 7.470 7.360 7.440 476,224 -0.05(-0.67%)
Jun 26, 2018 7.390 7.540 7.350 7.490 493,451 +0.07(+0.94%)
Jun 25, 2018 7.510 7.620 7.420 7.420 555,256 -0.15(-1.98%)
Jun 22, 2018 7.520 7.580 7.470 7.570 318,029 +0.10(+1.34%)
Jun 21, 2018 7.460 7.545 7.420 7.470 538,985 +0.00(+0.00%)
Jun 20, 2018 7.580 7.610 7.465 7.470 729,063 -0.08(-1.06%)
Jun 19, 2018 7.590 7.670 7.550 7.550 916,216 -0.09(-1.18%)
Jun 18, 2018 7.660 7.730 7.590 7.640 492,295 -0.01(-0.13%)
Jun 15, 2018 7.780 7.630 7.650 1,462,130 -0.13(-1.67%)
Jun 14, 2018 7.810 7.970 7.750 7.780 837,590 +0.03(+0.39%)
Jun 13, 2018 7.690 7.830 7.600 7.750 1,182,803 +0.04(+0.52%)
Jun 12, 2018 7.710 7.760 7.650 7.710 992,237 -0.04(-0.52%)
Jun 11, 2018 7.720 7.775 7.640 7.750 738,472 +0.04(+0.52%)
Jun 08, 2018 7.650 7.735 7.610 7.710 652,628 +0.05(+0.65%)
Jun 07, 2018 7.700 7.760 7.580 7.660 1,368,806 +0.13(+1.73%)
Jun 06, 2018 7.550 7.530 1,183,396 +0.27(+3.72%)
Jun 05, 2018 7.140 7.335 7.120 7.260 529,353 +0.15(+2.11%)
Jun 04, 2018 7.190 7.210 7.010 7.110 837,349 -0.06(-0.84%)
Jun 01, 2018 7.150 7.275 7.040 7.170 838,482 +0.00(+0.00%)
May 31, 2018 7.020 7.225 7.010 7.170 1,010,871 +0.12(+1.70%)
May 30, 2018 7.040 7.160 6.945 7.050 894,220 +0.05(+0.71%)
May 29, 2018 6.900 7.130 6.900 7.000 633,705 +0.10(+1.45%)
May 28, 2018 7.020 7.060 6.900 6.900 92,861 -0.15(-2.13%)
May 25, 2018 7.090 7.250 7.030 7.050 890,496 -0.02(-0.28%)
May 24, 2018 6.860 7.110 6.850 7.070 1,358,106 +0.34(+5.05%)
May 23, 2018 6.420 6.730 6.420 6.730 775,364 +0.32(+4.99%)
May 22, 2018 6.610 6.730 6.410 6.410 1,430,878 -0.18(-2.73%)
May 18, 2018 6.590 6.590 6.590 0 -0.02(-0.30%)
May 17, 2018 6.430 6.610 6.430 6.610 573,134 +0.17(+2.64%)
May 16, 2018 6.510 6.550 6.380 6.440 1,547,777 -0.09(-1.38%)
May 15, 2018 6.600 6.630 6.460 6.530 1,209,719 -0.17(-2.54%)
May 14, 2018 6.770 6.800 6.670 6.700 673,483 -0.06(-0.89%)
May 11, 2018 6.830 6.870 6.630 6.760 1,232,519 -0.03(-0.44%)
May 10, 2018 6.750 6.840 6.610 6.790 1,567,534 +0.10(+1.49%)
May 09, 2018 6.770 6.840 6.680 6.690 542,297 -0.11(-1.62%)
May 08, 2018 6.830 6.870 6.710 6.800 730,740 -0.05(-0.73%)
May 07, 2018 6.870 6.970 6.840 6.850 490,768 -0.06(-0.87%)
May 04, 2018 6.970 7.010 6.890 6.910 446,367 -0.11(-1.57%)
May 03, 2018 7.140 7.210 6.975 7.020 442,293 -0.08(-1.13%)
May 02, 2018 6.900 7.250 6.770 7.100 1,932,943 +0.29(+4.26%)
May 01, 2018 6.870 6.910 6.650 6.810 704,356 -0.13(-1.87%)
Apr 30, 2018 6.970 7.020 6.900 6.940 469,889 -0.09(-1.28%)
Apr 27, 2018 6.880 7.090 6.880 7.030 283,857 +0.11(+1.59%)
Apr 26, 2018 6.940 7.010 6.880 6.920 830,720 -0.01(-0.14%)
Apr 25, 2018 6.850 7.090 6.850 6.930 419,942 -0.03(-0.43%)
Apr 24, 2018 6.940 7.000 6.910 6.960 587,599 +0.05(+0.72%)
Apr 23, 2018 6.950 6.990 6.880 6.910 688,927 -0.09(-1.29%)
Apr 20, 2018 7.010 7.040 6.950 7.000 444,667 -0.01(-0.14%)
Apr 19, 2018 7.190 7.240 6.980 7.010 725,009 -0.19(-2.64%)
Apr 18, 2018 7.230 7.310 7.100 7.200 1,104,416 +0.10(+1.41%)
Apr 17, 2018 7.080 7.150 7.050 7.100 459,444 +0.00(+0.00%)
Apr 16, 2018 7.220 7.240 7.050 7.100 385,261 -0.10(-1.39%)
Apr 13, 2018 6.990 7.230 6.970 7.200 866,886 +0.30(+4.35%)
Apr 12, 2018 7.000 7.110 6.890 6.900 934,911 -0.12(-1.71%)
Apr 11, 2018 7.000 7.290 6.970 7.020 1,598,419 +0.12(+1.74%)
Apr 10, 2018 6.910 7.000 6.800 6.900 892,788 +0.10(+1.47%)
Apr 09, 2018 6.990 7.000 6.770 6.800 652,163 -0.22(-3.13%)
Apr 06, 2018 7.030 7.020 880,566 +0.22(+3.24%)
Apr 05, 2018 6.690 6.870 6.650 6.800 789,921 +0.09(+1.34%)
Apr 04, 2018 6.710 7.020 6.680 6.710 1,052,589 +0.09(+1.36%)
Apr 03, 2018 6.790 6.800 6.580 6.620 800,133 -0.24(-3.50%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.