Quantcast

Alamos Gold Inc. Class A Common Shares Historical Stock Prices

AGI 
$3.44
*  
0.25
7.84%
Get AGI Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading AGI now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    AGI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.24 3.49 3.20 3.44 4,233,354
12/18/2018 3.25 3.49 3.2 3.44 4,025,221
12/17/2018 3.01 3.305 3 3.19 5,485,573
12/14/2018 3.09 3.12 2.9 2.97 7,762,151
12/13/2018 3.4 3.4 3.09 3.18 7,362,045
12/12/2018 3.47 3.53 3.405 3.41 2,628,870
12/11/2018 3.68 3.71 3.48 3.5 2,255,184
12/10/2018 3.57 3.68 3.56 3.65 2,205,746
12/07/2018 3.39 3.65 3.39 3.6 2,456,137
12/06/2018 3.34 3.43 3.3 3.37 2,238,525
12/04/2018 3.4 3.45 3.321 3.36 1,298,593
12/03/2018 3.32 3.39 3.28 3.35 1,400,670
11/30/2018 3.2 3.24 3.0985 3.22 1,432,021
11/29/2018 3.24 3.3 3.17 3.19 1,462,093
11/28/2018 3.19 3.345 3.18 3.23 2,005,039
11/27/2018 3.26 3.29 3.175 3.19 1,364,095
11/26/2018 3.35 3.38 3.26 3.28 1,350,009
11/23/2018 3.52 3.53 3.28 3.33 1,360,306
11/21/2018 3.55 3.62 3.54 3.58 1,490,519
11/20/2018 3.59 3.6 3.43 3.53 2,503,630
11/19/2018 3.64 3.68 3.57 3.59 1,201,604
11/16/2018 3.63 3.73 3.6 3.65 1,478,927
11/15/2018 3.55 3.63 3.51 3.57 1,163,677
11/14/2018 3.38 3.59 3.36 3.52 1,495,863
11/13/2018 3.49 3.53 3.32 3.4 2,698,169
11/12/2018 3.59 3.63 3.45 3.49 1,475,411
11/09/2018 3.73 3.75 3.58 3.59 1,892,346
11/08/2018 3.84 3.89 3.78 3.79 1,444,679
11/07/2018 3.9 3.93 3.845 3.88 1,471,734
11/06/2018 3.97 4.01 3.79 3.89 1,330,065
11/05/2018 3.93 4 3.85 3.97 1,481,858
11/02/2018 4.06 4.15 3.74 3.87 2,935,325
11/01/2018 4.13 4.24 4.08 4.22 2,315,957
10/31/2018 4.12 4.12 3.97 3.99 2,511,242
10/30/2018 4.13 4.23 4.07 4.15 1,550,432
10/29/2018 4.35 4.41 4.15 4.16 1,760,223
10/26/2018 4.39 4.54 4.3434 4.35 1,549,840
10/25/2018 4.7 4.73 4.35 4.36 2,273,558
10/24/2018 4.72 4.77 4.65 4.68 1,119,095
10/23/2018 4.63 4.81 4.63 4.73 1,896,931
10/22/2018 4.59 4.59 4.46 4.46 1,103,366
10/19/2018 4.63 4.69 4.606 4.61 1,216,190
10/18/2018 4.81 4.84 4.54 4.56 3,181,715
10/17/2018 4.89 5 4.81 4.86 1,277,027
10/16/2018 4.93 4.9799 4.81 4.88 1,653,055
10/15/2018 4.96 5.07 4.87 4.92 1,574,696
10/12/2018 4.95 4.99 4.77 4.89 2,216,590
10/11/2018 4.71 5.07 4.56 5.04 3,046,176
10/10/2018 4.55 4.65 4.44 4.61 1,278,422
10/09/2018 4.66 4.7 4.52 4.53 1,305,379
10/08/2018 4.49 4.74 4.46 4.72 1,605,054
10/05/2018 4.66 4.73 4.59 4.62 1,500,098
10/04/2018 4.69 4.82 4.64 4.66 1,166,519
10/03/2018 4.78 4.78 4.59 4.67 883,946
10/02/2018 4.68 4.865 4.64 4.74 1,845,479
10/01/2018 4.6 4.64 4.54 4.6 1,049,048
09/28/2018 4.5 4.66 4.495 4.61 1,362,247
09/27/2018 4.51 4.53 4.4 4.48 1,346,328
09/26/2018 4.66 4.66 4.5 4.55 1,690,779
09/25/2018 4.75 4.8 4.65 4.68 1,402,367
09/24/2018 4.66 4.795 4.62 4.68 1,945,028
09/21/2018 4.59 4.67 4.5 4.64 4,954,748
09/20/2018 4.7 4.71 4.59 4.67 1,496,490
09/19/2018 4.49 4.66 4.49 4.62 1,438,864
09/18/2018 4.49 4.545 4.385 4.45 1,418,895
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio