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:

Alamos Gold Inc (NY: AGI )

20.18 -0.78 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.79 10.98 10.70 10.90 2,657,127 +0.02(+0.18%)
Jan 30, 2023 11.09 11.10 10.86 10.88 3,971,764 -0.29(-2.56%)
Jan 27, 2023 11.21 11.30 11.17 11.17 3,362,020 -0.14(-1.22%)
Jan 26, 2023 11.40 11.43 11.18 11.31 3,399,707 -0.14(-1.21%)
Jan 25, 2023 11.18 11.47 11.05 11.44 3,243,877 +0.22(+1.93%)
Jan 24, 2023 11.04 11.30 10.92 11.23 2,742,931 +0.19(+1.70%)
Jan 23, 2023 10.88 11.04 10.81 11.04 2,009,551 +0.00(+0.00%)
Jan 20, 2023 10.80 11.05 10.71 11.04 3,112,467 +0.19(+1.73%)
Jan 19, 2023 10.57 10.98 10.55 10.85 3,319,538 +0.24(+2.23%)
Jan 18, 2023 10.75 10.91 10.61 10.61 4,750,419 -0.01(-0.09%)
Jan 17, 2023 10.87 11.05 10.50 10.62 5,911,745 -0.24(-2.18%)
Jan 13, 2023 10.95 11.24 10.84 10.86 7,361,394 +0.02(+0.18%)
Jan 12, 2023 10.91 11.04 10.73 10.84 3,633,946 +0.10(+0.92%)
Jan 11, 2023 10.75 10.82 10.64 10.74 2,236,872 -0.01(-0.09%)
Jan 10, 2023 10.60 10.80 10.55 10.75 2,257,998 +0.20(+1.87%)
Jan 09, 2023 10.84 10.85 10.55 10.56 2,766,497 -0.17(-1.56%)
Jan 06, 2023 10.71 10.87 10.54 10.72 4,156,931 +0.08(+0.74%)
Jan 05, 2023 10.48 10.65 10.37 10.64 3,535,970 -0.07(-0.65%)
Jan 04, 2023 10.37 10.81 10.31 10.71 5,988,206 +0.48(+4.73%)
Jan 03, 2023 10.11 10.42 10.10 10.23 3,693,228 +0.25(+2.47%)
Dec 30, 2022 9.982 10.04 9.884 9.982 2,449,183 +0.00(+0.00%)
Dec 29, 2022 10.01 10.12 9.953 9.982 2,361,043 +0.05(+0.50%)
Dec 28, 2022 10.07 10.12 9.854 9.933 2,379,360 -0.23(-2.23%)
Dec 27, 2022 9.903 10.32 9.864 10.16 2,261,865 +0.30(+3.00%)
Dec 23, 2022 9.903 10.04 9.736 9.864 2,400,436 -0.02(-0.20%)
Dec 22, 2022 9.785 9.894 9.637 9.884 2,297,294 +0.01(+0.10%)
Dec 21, 2022 9.795 9.953 9.790 9.874 2,862,079 +0.15(+1.52%)
Dec 20, 2022 9.578 9.790 9.509 9.726 5,284,404 +0.34(+3.58%)
Dec 19, 2022 9.509 9.588 9.355 9.390 3,809,790 -0.13(-1.35%)
Dec 16, 2022 9.331 9.627 9.331 9.518 4,911,021 +0.15(+1.58%)
Dec 15, 2022 9.548 9.611 9.316 9.370 5,332,241 -0.42(-4.33%)
Dec 14, 2022 9.874 9.913 9.612 9.795 2,947,934 -0.09(-0.90%)
Dec 13, 2022 10.11 10.23 9.795 9.884 4,260,105 +0.12(+1.21%)
Dec 12, 2022 9.617 9.775 9.528 9.765 3,043,905 +0.05(+0.51%)
Dec 09, 2022 9.943 10.07 9.716 9.716 3,184,370 -0.20(-1.99%)
Dec 08, 2022 9.874 10.04 9.819 9.913 4,472,615 +0.09(+0.90%)
Dec 07, 2022 9.657 9.923 9.657 9.825 3,637,767 +0.25(+2.58%)
Dec 06, 2022 9.726 9.805 9.538 9.578 3,748,121 -0.06(-0.61%)
Dec 05, 2022 9.765 9.820 9.588 9.637 2,977,041 -0.24(-2.45%)
Dec 02, 2022 9.534 9.933 9.495 9.879 3,146,535 +0.11(+1.11%)
Dec 01, 2022 9.721 9.879 9.569 9.770 2,881,547 +0.22(+2.27%)
Nov 30, 2022 9.396 9.682 9.362 9.554 5,556,348 +0.22(+2.32%)
Nov 29, 2022 9.219 9.470 9.180 9.337 4,172,444 +0.26(+2.82%)
Nov 28, 2022 9.406 9.431 9.066 9.081 3,764,222 -0.38(-4.06%)
Nov 25, 2022 9.554 9.657 9.421 9.465 1,627,690 -0.14(-1.44%)
Nov 23, 2022 9.347 9.642 9.293 9.603 4,327,175 +0.31(+3.28%)
Nov 22, 2022 8.953 9.312 8.943 9.298 3,729,160 +0.43(+4.89%)
Nov 21, 2022 8.667 8.894 8.658 8.864 2,710,803 +0.08(+0.90%)
Nov 18, 2022 8.707 8.790 8.529 8.786 4,482,057 +0.08(+0.91%)
Nov 17, 2022 8.677 8.726 8.510 8.707 4,079,033 -0.09(-1.01%)
Nov 16, 2022 8.776 8.859 8.705 8.795 3,698,834 +0.00(+0.00%)
Nov 15, 2022 8.874 8.950 8.756 8.795 5,916,638 -0.01(-0.11%)
Nov 14, 2022 8.707 8.874 8.657 8.805 3,132,397 +0.06(+0.68%)
Nov 11, 2022 8.726 8.815 8.628 8.746 3,804,403 +0.00(+0.00%)
Nov 10, 2022 8.648 8.815 8.470 8.746 5,457,715 +0.58(+7.12%)
Nov 09, 2022 8.264 8.421 8.096 8.165 4,464,675 -0.15(-1.78%)
Nov 08, 2022 7.879 8.405 7.830 8.313 6,316,740 +0.46(+5.90%)
Nov 07, 2022 7.978 8.047 7.776 7.850 3,812,658 -0.14(-1.73%)
Nov 04, 2022 7.594 7.998 7.594 7.988 4,846,942 +0.67(+9.15%)
Nov 03, 2022 7.417 7.535 7.288 7.318 5,980,725 -0.20(-2.62%)
Nov 02, 2022 8.017 8.076 7.495 7.515 3,830,616 -0.47(-5.92%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.