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
)
16.71
-0.10 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2016
4.957
5.061
4.957
4.976
1,203,143
+0.06(+1.15%)
Mar 30, 2016
4.957
5.042
4.788
4.920
1,327,779
-0.08(-1.51%)
Mar 29, 2016
4.647
5.014
4.647
4.995
1,492,379
+0.31(+6.63%)
Mar 28, 2016
4.854
4.854
4.567
4.684
1,001,143
-0.09(-1.97%)
Mar 24, 2016
4.675
4.778
4.778
4.778
1,135,189
+0.13(+2.83%)
Mar 23, 2016
4.910
4.967
4.647
4.647
2,227,148
-0.42(-8.35%)
Mar 22, 2016
5.145
5.192
4.995
5.070
745,815
+0.03(+0.56%)
Mar 21, 2016
5.070
5.286
4.967
5.042
1,197,212
-0.05(-0.92%)
Mar 18, 2016
5.032
5.268
4.938
5.089
9,190,699
+0.05(+0.93%)
Mar 17, 2016
5.117
5.324
4.995
5.042
2,119,602
+0.09(+1.90%)
Mar 16, 2016
4.600
5.014
4.477
4.948
1,675,724
+0.29(+6.26%)
Mar 15, 2016
4.543
4.684
4.421
4.656
1,401,438
+0.04(+0.81%)
Mar 14, 2016
4.741
4.915
4.543
4.619
2,688,575
-0.12(-2.58%)
Mar 11, 2016
4.891
4.929
4.703
4.741
1,582,988
-0.12(-2.51%)
Mar 10, 2016
4.741
5.023
4.703
4.863
2,281,542
-0.01(-0.19%)
Mar 09, 2016
4.788
4.971
4.666
4.872
1,729,376
-0.06(-1.14%)
Mar 08, 2016
5.371
5.380
4.920
4.929
2,361,846
-0.28(-5.42%)
Mar 07, 2016
5.014
5.409
5.004
5.211
2,510,022
+0.29(+5.93%)
Mar 04, 2016
5.014
5.305
4.910
4.920
3,720,979
+0.09(+1.95%)
Mar 03, 2016
4.270
4.872
4.252
4.825
2,083,199
+0.56(+13.24%)
Mar 02, 2016
4.214
4.327
4.162
4.261
1,110,737
+0.09(+2.26%)
Mar 01, 2016
4.336
4.346
4.129
4.167
1,663,112
-0.13(-3.06%)
Feb 29, 2016
4.120
4.318
4.035
4.299
1,101,451
+0.25(+6.28%)
Feb 26, 2016
4.045
4.195
4.021
4.045
1,646,870
-0.09(-2.27%)
Feb 25, 2016
4.007
4.176
3.988
4.139
1,123,197
+0.09(+2.33%)
Feb 24, 2016
4.139
4.233
3.927
4.045
2,809,563
+0.08(+1.90%)
Feb 23, 2016
4.064
4.167
3.946
3.969
2,092,674
-0.01(-0.24%)
Feb 22, 2016
3.847
4.073
3.835
3.979
1,174,050
-0.04(-0.94%)
Feb 19, 2016
4.045
4.120
3.979
4.017
2,713,888
-0.04(-0.93%)
Feb 18, 2016
3.697
4.082
3.697
4.054
2,912,292
+0.29(+7.75%)
Feb 17, 2016
3.772
3.800
3.631
3.763
1,548,242
+0.02(+0.50%)
Feb 16, 2016
3.894
4.073
3.706
3.744
1,640,391
-0.36(-8.72%)
Feb 12, 2016
3.941
4.101
4.101
4.101
1,914,130
+0.09(+2.35%)
Feb 11, 2016
4.035
4.186
3.834
4.007
2,372,511
+0.42(+11.81%)
Feb 10, 2016
3.556
3.631
3.405
3.584
1,749,388
-0.01(-0.26%)
Feb 09, 2016
4.054
4.064
3.565
3.593
2,008,328
-0.27(-7.06%)
Feb 08, 2016
3.772
4.026
3.706
3.866
2,700,865
+0.17(+4.58%)
Feb 05, 2016
3.339
3.697
3.283
3.697
1,986,872
+0.30(+8.86%)
Feb 04, 2016
3.283
3.527
3.273
3.396
2,210,444
+0.21(+6.49%)
Feb 03, 2016
2.991
3.245
2.991
3.189
1,735,683
+0.20(+6.60%)
Feb 02, 2016
3.029
3.161
2.925
2.991
639,100
-0.17(-5.36%)
Feb 01, 2016
3.066
3.208
3.057
3.161
1,447,117
+0.11(+3.70%)
Jan 29, 2016
2.916
3.189
2.916
3.048
2,201,370
+0.08(+2.53%)
Jan 28, 2016
2.916
3.057
2.888
2.972
1,446,817
+0.03(+0.96%)
Jan 27, 2016
2.690
2.972
2.671
2.944
1,607,815
+0.21(+7.56%)
Jan 26, 2016
2.511
2.794
2.511
2.737
1,449,240
+0.25(+10.23%)
Jan 25, 2016
2.323
2.493
2.314
2.483
698,722
+0.19(+8.20%)
Jan 22, 2016
2.276
2.323
2.210
2.295
1,392,461
+0.04(+1.67%)
Jan 21, 2016
2.182
2.295
2.135
2.258
1,113,996
+0.06(+2.56%)
Jan 20, 2016
2.286
2.323
2.154
2.201
2,377,605
-0.07(-2.90%)
Jan 19, 2016
2.389
2.394
2.201
2.267
2,175,237
-0.15(-6.23%)
Jan 15, 2016
2.747
2.417
2.417
2.417
1,633,575
-0.17(-6.55%)
Jan 14, 2016
2.831
2.869
2.568
2.587
2,151,295
-0.31(-10.71%)
Jan 13, 2016
2.869
2.982
2.860
2.897
850,886
+0.00(+0.00%)
Jan 12, 2016
2.944
3.010
2.822
2.897
1,874,119
-0.08(-2.84%)
Jan 11, 2016
3.245
3.283
2.972
2.982
1,350,630
-0.29(-8.91%)
Jan 08, 2016
3.367
3.424
3.123
3.273
1,563,704
-0.17(-4.92%)
Jan 07, 2016
3.433
3.527
3.311
3.443
1,924,974
+0.05(+1.38%)
Jan 06, 2016
3.330
3.415
3.273
3.396
733,774
+0.11(+3.44%)
Jan 05, 2016
3.236
3.311
3.236
3.283
449,677
+0.05(+1.45%)
Jan 04, 2016
3.161
3.377
3.142
3.236
813,608
+0.14(+4.56%)
Dec 31, 2015
3.085
3.095
3.095
3.095
359,331
+0.00(+0.00%)
Dec 30, 2015
3.029
3.104
3.001
3.095
314,030
-0.03(-0.90%)
Dec 29, 2015
3.198
3.236
3.123
3.123
602,043
-0.04(-1.19%)
Dec 28, 2015
3.273
3.302
3.151
3.161
371,895
-0.17(-5.08%)
Dec 24, 2015
3.339
3.330
3.330
3.330
336,474
+0.01(+0.28%)
Dec 23, 2015
3.151
3.330
3.142
3.320
680,434
+0.17(+5.37%)
Dec 22, 2015
3.085
3.179
3.085
3.151
665,685
+0.04(+1.21%)
Dec 21, 2015
3.161
3.179
3.104
3.114
767,123
+0.08(+2.48%)
Dec 18, 2015
3.066
3.123
3.001
3.038
5,084,559
+0.02(+0.62%)
Dec 17, 2015
2.982
3.066
2.860
3.019
1,473,320
-0.05(-1.53%)
Dec 16, 2015
3.010
3.085
2.897
3.066
1,624,830
+0.11(+3.82%)
Dec 15, 2015
3.029
3.057
2.944
2.954
923,842
-0.05(-1.57%)
Dec 14, 2015
3.226
3.236
2.991
3.001
1,302,029
-0.04(-1.24%)
Dec 11, 2015
2.963
3.142
2.939
3.038
1,046,047
+0.01(+0.31%)
Dec 10, 2015
2.954
3.085
2.935
3.029
911,516
+0.06(+1.90%)
Dec 09, 2015
3.038
3.085
2.944
2.972
761,548
+0.00(+0.00%)
Dec 08, 2015
3.085
3.142
2.925
2.972
996,143
-0.11(-3.66%)
Dec 07, 2015
3.198
3.273
3.048
3.085
1,184,540
-0.19(-5.75%)
Dec 04, 2015
3.179
3.330
3.142
3.273
1,438,371
+0.13(+4.19%)
Dec 03, 2015
2.888
3.151
2.869
3.142
882,937
+0.25(+8.79%)
Dec 02, 2015
2.860
2.907
2.812
2.888
618,074
-0.04(-1.29%)
Dec 01, 2015
2.860
2.963
2.812
2.925
738,113
+0.10(+3.67%)
Nov 30, 2015
2.812
2.869
2.794
2.822
1,228,285
+0.01(+0.33%)
Nov 27, 2015
2.737
2.822
2.719
2.812
284,792
+0.01(+0.34%)
Nov 25, 2015
2.737
2.803
2.803
2.803
472,127
+0.06(+2.05%)
Nov 24, 2015
2.718
2.775
2.653
2.747
905,004
+0.07(+2.46%)
Nov 23, 2015
2.765
2.794
2.681
2.681
809,782
-0.08(-3.06%)
Nov 20, 2015
2.972
2.982
2.700
2.765
1,574,167
-0.19(-6.37%)
Nov 19, 2015
2.850
3.001
2.803
2.954
1,412,763
+0.14(+5.02%)
Nov 18, 2015
2.747
2.822
2.718
2.812
1,617,069
+0.06(+2.05%)
Nov 17, 2015
2.850
2.869
2.737
2.756
1,161,864
-0.10(-3.62%)
Nov 16, 2015
2.907
2.963
2.836
2.860
890,952
-0.03(-0.98%)
Nov 13, 2015
2.803
2.925
2.756
2.888
700,256
+0.08(+2.68%)
Nov 12, 2015
3.019
3.048
2.728
2.812
2,705,066
-0.26(-8.56%)
Nov 11, 2015
3.189
3.226
3.019
3.076
1,153,478
-0.11(-3.54%)
Nov 10, 2015
3.217
3.283
3.132
3.189
1,076,290
-0.10(-3.14%)
Nov 09, 2015
3.179
3.302
3.151
3.292
1,428,549
+0.11(+3.55%)
Nov 06, 2015
3.255
3.320
3.114
3.179
1,363,360
-0.14(-4.25%)
Nov 05, 2015
3.433
3.471
3.311
3.320
1,980,294
-0.12(-3.55%)
Nov 04, 2015
3.612
3.621
3.367
3.443
897,905
-0.15(-4.19%)
Nov 03, 2015
3.527
3.650
3.480
3.593
843,822
+0.01(+0.26%)
Nov 02, 2015
3.621
3.659
3.462
3.584
953,592
-0.03(-0.78%)
Oct 30, 2015
3.753
3.800
3.612
3.612
1,097,315
-0.13(-3.52%)
Oct 29, 2015
4.026
4.045
3.744
3.744
1,217,453
-0.23(-5.69%)
Oct 28, 2015
4.139
4.270
3.885
3.969
1,281,018
-0.09(-2.31%)
Oct 27, 2015
4.026
4.082
3.951
4.064
687,082
+0.01(+0.23%)
Oct 26, 2015
4.045
4.176
4.035
4.054
699,280
-0.20(-4.64%)
Oct 23, 2015
4.064
4.298
4.007
4.251
1,381,920
+0.26(+6.59%)
Oct 22, 2015
4.101
4.223
3.988
3.988
549,547
-0.13(-3.19%)
Oct 21, 2015
4.218
4.232
4.035
4.120
1,098,548
-0.11(-2.66%)
Oct 20, 2015
3.951
4.289
3.932
4.232
1,391,592
+0.33(+8.41%)
Oct 19, 2015
4.129
4.167
3.866
3.904
1,641,706
-0.29(-6.94%)
Oct 16, 2015
4.411
4.467
4.176
4.195
911,868
-0.23(-5.30%)
Oct 15, 2015
4.505
4.570
4.298
4.430
1,405,549
-0.24(-5.22%)
Oct 14, 2015
4.458
4.767
4.411
4.674
2,112,932
+0.27(+6.18%)
Oct 13, 2015
4.420
4.495
4.345
4.401
826,921
-0.03(-0.64%)
Oct 12, 2015
4.570
4.580
4.317
4.430
931,961
-0.08(-1.67%)
Oct 09, 2015
4.298
4.505
4.251
4.505
2,116,704
+0.34(+8.11%)
Oct 08, 2015
4.045
4.345
4.007
4.167
1,961,924
+0.06(+1.37%)
Oct 07, 2015
4.110
4.186
3.913
4.110
1,677,112
+0.05(+1.15%)
Oct 06, 2015
3.895
4.176
3.848
4.064
1,583,926
+0.24(+6.39%)
Oct 05, 2015
3.604
3.852
3.594
3.820
1,442,584
+0.20(+5.44%)
Oct 02, 2015
3.519
3.655
3.463
3.622
1,000,027
+0.23(+6.63%)
Oct 01, 2015
3.463
3.547
3.346
3.397
599,448
-0.07(-1.90%)
Sep 30, 2015
3.294
3.491
3.294
3.463
725,766
+0.08(+2.50%)
Sep 29, 2015
3.482
3.547
3.332
3.378
1,006,332
-0.08(-2.44%)
Sep 28, 2015
3.613
3.660
3.407
3.463
990,642
-0.27(-7.29%)
Sep 25, 2015
3.782
3.848
3.716
3.735
970,255
-0.20(-5.01%)
Sep 24, 2015
3.782
3.988
3.726
3.932
1,622,329
+0.23(+6.35%)
Sep 23, 2015
3.810
3.829
3.651
3.698
811,674
-0.05(-1.25%)
Sep 22, 2015
3.904
3.942
3.698
3.744
1,188,787
-0.26(-6.56%)
Sep 21, 2015
4.458
4.486
3.988
4.007
1,926,555
-0.40(-9.15%)
Sep 18, 2015
4.383
4.430
4.120
4.411
8,522,084
+0.15(+3.52%)
Sep 17, 2015
4.073
4.289
3.866
4.261
2,018,431
+0.11(+2.72%)
Sep 16, 2015
4.054
4.167
3.988
4.148
1,439,044
+0.17(+4.25%)
Sep 15, 2015
4.026
4.054
3.942
3.979
868,413
-0.03(-0.70%)
Sep 14, 2015
3.942
4.336
3.942
4.007
2,044,963
+0.07(+1.67%)
Sep 11, 2015
4.035
4.148
3.782
3.942
2,103,673
-0.10(-2.55%)
Sep 10, 2015
4.092
4.120
3.998
4.045
1,084,216
+0.01(+0.23%)
Sep 09, 2015
4.120
4.157
4.007
4.035
1,176,170
-0.19(-4.44%)
Sep 08, 2015
4.101
4.242
3.951
4.223
1,125,908
+0.30(+7.66%)
Sep 04, 2015
4.035
3.923
3.923
3.923
2,514,321
-0.13(-3.24%)
Sep 03, 2015
4.054
4.317
4.054
4.054
1,123,301
-0.11(-2.70%)
Sep 02, 2015
4.167
4.308
4.054
4.167
1,388,205
+0.04(+0.91%)
Sep 01, 2015
3.885
4.213
3.801
4.129
2,401,338
+0.28(+7.32%)
Aug 31, 2015
3.707
3.857
3.604
3.848
680,411
-0.03(-0.73%)
Aug 28, 2015
3.491
3.913
3.491
3.876
974,069
+0.36(+10.13%)
Aug 27, 2015
3.332
3.641
3.303
3.519
1,318,581
+0.22(+6.53%)
Aug 26, 2015
3.510
3.510
3.294
3.303
1,045,892
-0.27(-7.61%)
Aug 25, 2015
3.773
3.820
3.491
3.576
982,194
-0.15(-4.03%)
Aug 24, 2015
3.876
4.148
3.641
3.726
1,859,007
-0.38(-9.15%)
Aug 21, 2015
4.289
4.308
3.988
4.101
2,434,948
-0.14(-3.32%)
Aug 20, 2015
3.979
4.336
3.979
4.242
1,794,899
+0.38(+9.71%)
Aug 19, 2015
3.716
4.045
3.688
3.866
1,060,495
+0.36(+10.16%)
Aug 18, 2015
3.580
3.632
3.454
3.510
538,619
-0.09(-2.60%)
Aug 17, 2015
3.500
3.646
3.407
3.604
1,188,725
+0.21(+6.08%)
Aug 14, 2015
3.435
3.500
3.332
3.397
381,348
+0.02(+0.56%)
Aug 13, 2015
3.519
3.688
3.332
3.378
1,390,017
-0.30(-8.16%)
Aug 12, 2015
3.388
3.698
3.303
3.679
2,669,761
+0.42(+12.97%)
Aug 11, 2015
3.125
3.322
3.069
3.256
2,282,206
+0.24(+8.10%)
Aug 10, 2015
2.881
3.041
2.872
3.012
1,548,591
+0.14(+4.90%)
Aug 07, 2015
2.881
3.069
2.862
2.872
730,017
-0.08(-2.55%)
Aug 06, 2015
2.975
3.073
2.890
2.947
910,568
+0.05(+1.62%)
Aug 05, 2015
3.012
3.012
2.886
2.900
715,722
-0.05(-1.59%)
Aug 04, 2015
2.909
2.994
2.862
2.947
953,450
+0.08(+2.95%)
Aug 03, 2015
3.012
3.012
2.825
2.862
609,558
-0.19(-6.15%)
Jul 31, 2015
3.003
3.069
2.956
3.050
432,583
+0.12(+4.17%)
Jul 30, 2015
3.031
3.041
2.862
2.928
862,124
-0.14(-4.59%)
Jul 29, 2015
3.012
3.125
2.937
3.069
1,012,737
+0.06(+1.87%)
Jul 28, 2015
2.834
3.050
2.834
3.012
746,556
+0.18(+6.29%)
Jul 27, 2015
3.097
3.172
2.797
2.834
1,832,006
-0.28(-9.04%)
Jul 24, 2015
2.947
3.153
2.928
3.116
1,061,404
+0.23(+7.79%)
Jul 23, 2015
3.153
3.191
2.834
2.890
1,777,804
-0.26(-8.33%)
Jul 22, 2015
3.125
3.228
3.031
3.153
2,219,500
-0.05(-1.47%)
Jul 21, 2015
3.191
3.313
3.153
3.200
1,337,080
+0.05(+1.49%)
Jul 20, 2015
3.688
3.707
3.134
3.153
1,896,913
-0.70(-18.25%)
Jul 17, 2015
4.120
4.129
3.810
3.857
1,592,082
-0.28(-6.80%)
Jul 16, 2015
4.195
4.270
4.129
4.139
1,535,461
-0.08(-2.00%)
Jul 15, 2015
4.364
4.373
4.204
4.223
689,246
-0.19(-4.26%)
Jul 14, 2015
4.373
4.476
4.308
4.411
620,030
-0.01(-0.21%)
Jul 13, 2015
4.458
4.523
4.251
4.420
1,405,232
-0.12(-2.69%)
Jul 10, 2015
4.636
4.702
4.481
4.542
1,508,498
+0.06(+1.26%)
Jul 09, 2015
4.645
4.683
4.430
4.486
1,439,647
-0.09(-2.05%)
Jul 08, 2015
4.580
4.758
4.552
4.580
984,337
-0.07(-1.41%)
Jul 07, 2015
5.124
5.227
4.627
4.645
1,530,523
-0.53(-10.33%)
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
.