Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Alamos Gold Inc (NY: AGI )

15.31 +0.06 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 29, 2016 4.114 4.312 4.030 4.293 1,102,950 +0.25(+6.28%)
Feb 26, 2016 4.039 4.190 4.016 4.039 1,649,112 -0.09(-2.27%)
Feb 25, 2016 4.002 4.171 3.983 4.133 1,124,726 +0.09(+2.33%)
Feb 24, 2016 4.133 4.227 3.922 4.039 2,813,388 +0.08(+1.90%)
Feb 23, 2016 4.058 4.161 3.941 3.964 2,095,522 -0.01(-0.24%)
Feb 22, 2016 3.842 4.067 3.829 3.973 1,175,648 -0.04(-0.94%)
Feb 19, 2016 4.039 4.114 3.973 4.011 2,717,583 -0.04(-0.93%)
Feb 18, 2016 3.692 4.077 3.692 4.049 2,916,257 +0.29(+7.75%)
Feb 17, 2016 3.767 3.795 3.626 3.757 1,550,350 +0.02(+0.50%)
Feb 16, 2016 3.889 4.067 3.701 3.739 1,642,625 -0.36(-8.72%)
Feb 12, 2016 3.936 4.096 4.096 4.096 1,916,735 +0.09(+2.35%)
Feb 11, 2016 4.030 4.180 3.829 4.002 2,375,741 +0.42(+11.81%)
Feb 10, 2016 3.551 3.626 3.400 3.579 1,751,769 -0.01(-0.26%)
Feb 09, 2016 4.049 4.058 3.560 3.588 2,011,061 -0.27(-7.06%)
Feb 08, 2016 3.767 4.020 3.701 3.861 2,704,542 +0.17(+4.58%)
Feb 05, 2016 3.335 3.692 3.278 3.692 1,989,577 +0.30(+8.86%)
Feb 04, 2016 3.278 3.523 3.269 3.391 2,213,453 +0.21(+6.49%)
Feb 03, 2016 2.987 3.241 2.987 3.184 1,738,046 +0.20(+6.60%)
Feb 02, 2016 3.025 3.156 2.921 2.987 639,970 -0.17(-5.36%)
Feb 01, 2016 3.062 3.203 3.053 3.156 1,449,087 +0.11(+3.70%)
Jan 29, 2016 2.912 3.184 2.912 3.044 2,204,367 +0.08(+2.53%)
Jan 28, 2016 2.912 3.053 2.884 2.968 1,448,787 +0.03(+0.96%)
Jan 27, 2016 2.687 2.968 2.668 2.940 1,610,003 +0.21(+7.56%)
Jan 26, 2016 2.508 2.790 2.508 2.734 1,451,213 +0.25(+10.23%)
Jan 25, 2016 2.320 2.489 2.311 2.480 699,674 +0.19(+8.20%)
Jan 22, 2016 2.273 2.320 2.207 2.292 1,394,357 +0.04(+1.67%)
Jan 21, 2016 2.179 2.292 2.132 2.254 1,115,512 +0.06(+2.56%)
Jan 20, 2016 2.283 2.320 2.151 2.198 2,380,842 -0.07(-2.90%)
Jan 19, 2016 2.386 2.391 2.198 2.264 2,178,198 -0.15(-6.23%)
Jan 15, 2016 2.743 2.414 2.414 2.414 1,635,799 -0.17(-6.55%)
Jan 14, 2016 2.827 2.865 2.564 2.583 2,154,223 -0.31(-10.71%)
Jan 13, 2016 2.865 2.978 2.856 2.893 852,045 +0.00(+0.00%)
Jan 12, 2016 2.940 3.006 2.818 2.893 1,876,671 -0.08(-2.84%)
Jan 11, 2016 3.241 3.278 2.968 2.978 1,352,469 -0.29(-8.91%)
Jan 08, 2016 3.363 3.419 3.119 3.269 1,565,833 -0.17(-4.92%)
Jan 07, 2016 3.429 3.523 3.307 3.438 1,927,595 +0.05(+1.39%)
Jan 06, 2016 3.325 3.410 3.269 3.391 734,773 +0.11(+3.44%)
Jan 05, 2016 3.231 3.307 3.231 3.278 450,289 +0.05(+1.45%)
Jan 04, 2016 3.156 3.372 3.137 3.231 814,716 +0.14(+4.56%)
Dec 31, 2015 3.081 3.090 3.090 3.090 359,820 +0.00(+0.00%)
Dec 30, 2015 3.025 3.100 2.997 3.090 314,457 -0.03(-0.90%)
Dec 29, 2015 3.194 3.231 3.119 3.119 602,863 -0.04(-1.19%)
Dec 28, 2015 3.269 3.297 3.147 3.156 372,401 -0.17(-5.08%)
Dec 24, 2015 3.335 3.325 3.325 3.325 336,932 +0.01(+0.28%)
Dec 23, 2015 3.147 3.325 3.137 3.316 681,360 +0.17(+5.37%)
Dec 22, 2015 3.081 3.175 3.081 3.147 666,591 +0.04(+1.21%)
Dec 21, 2015 3.156 3.175 3.100 3.109 768,167 +0.08(+2.48%)
Dec 18, 2015 3.062 3.119 2.997 3.034 5,091,481 +0.02(+0.62%)
Dec 17, 2015 2.978 3.062 2.856 3.015 1,475,326 -0.05(-1.53%)
Dec 16, 2015 3.006 3.081 2.893 3.062 1,627,042 +0.11(+3.82%)
Dec 15, 2015 3.025 3.053 2.940 2.950 925,100 -0.05(-1.57%)
Dec 14, 2015 3.222 3.231 2.987 2.997 1,303,801 -0.04(-1.24%)
Dec 11, 2015 2.959 3.137 2.935 3.034 1,047,471 +0.01(+0.31%)
Dec 10, 2015 2.950 3.081 2.931 3.025 912,756 +0.06(+1.90%)
Dec 09, 2015 3.034 3.081 2.940 2.968 762,585 +0.00(+0.00%)
Dec 08, 2015 3.081 3.137 2.921 2.968 997,499 -0.11(-3.66%)
Dec 07, 2015 3.194 3.269 3.044 3.081 1,186,153 -0.19(-5.75%)
Dec 04, 2015 3.175 3.325 3.137 3.269 1,440,329 +0.13(+4.19%)
Dec 03, 2015 2.884 3.147 2.865 3.137 884,139 +0.25(+8.79%)
Dec 02, 2015 2.856 2.903 2.809 2.884 618,915 -0.04(-1.29%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.