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 )

20.18 -0.78 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 2.990 3.050 2.970 3.000 1,155,370 +0.01(+0.33%)
Nov 27, 2015 2.910 3.000 2.890 2.990 267,886 +0.01(+0.34%)
Nov 25, 2015 2.910 2.980 2.980 2.980 444,100 +0.06(+2.05%)
Nov 24, 2015 2.890 2.950 2.820 2.920 851,280 +0.07(+2.46%)
Nov 23, 2015 2.940 2.970 2.850 2.850 761,711 -0.09(-3.06%)
Nov 20, 2015 3.160 3.170 2.870 2.940 1,480,719 -0.20(-6.37%)
Nov 19, 2015 3.030 3.190 2.980 3.140 1,328,896 +0.15(+5.02%)
Nov 18, 2015 2.920 3.000 2.890 2.990 1,521,074 +0.06(+2.05%)
Nov 17, 2015 3.030 3.050 2.910 2.930 1,092,892 -0.11(-3.62%)
Nov 16, 2015 3.090 3.150 3.015 3.040 838,062 -0.03(-0.98%)
Nov 13, 2015 2.980 3.110 2.930 3.070 658,687 +0.08(+2.68%)
Nov 12, 2015 3.210 3.240 2.900 2.990 2,544,483 -0.28(-8.56%)
Nov 11, 2015 3.390 3.430 3.210 3.270 1,085,004 -0.12(-3.54%)
Nov 10, 2015 3.420 3.490 3.330 3.390 1,012,398 -0.11(-3.14%)
Nov 09, 2015 3.380 3.510 3.350 3.500 1,343,745 +0.12(+3.55%)
Nov 06, 2015 3.460 3.530 3.310 3.380 1,282,426 -0.15(-4.25%)
Nov 05, 2015 3.650 3.690 3.520 3.530 1,862,737 -0.13(-3.55%)
Nov 04, 2015 3.840 3.850 3.580 3.660 844,602 -0.16(-4.19%)
Nov 03, 2015 3.750 3.880 3.700 3.820 793,730 +0.01(+0.26%)
Nov 02, 2015 3.850 3.890 3.680 3.810 896,984 -0.03(-0.78%)
Oct 30, 2015 3.990 4.040 3.840 3.840 1,032,175 -0.14(-3.52%)
Oct 29, 2015 4.280 4.300 3.980 3.980 1,145,181 -0.24(-5.69%)
Oct 28, 2015 4.400 4.540 4.130 4.220 1,204,972 -0.11(-2.54%)
Oct 27, 2015 4.290 4.350 4.210 4.330 644,802 +0.01(+0.23%)
Oct 26, 2015 4.310 4.450 4.300 4.320 656,249 -0.21(-4.64%)
Oct 23, 2015 4.330 4.580 4.270 4.530 1,296,882 +0.28(+6.59%)
Oct 22, 2015 4.370 4.500 4.250 4.250 515,730 -0.14(-3.19%)
Oct 21, 2015 4.495 4.510 4.300 4.390 1,030,948 -0.12(-2.66%)
Oct 20, 2015 4.210 4.570 4.190 4.510 1,305,959 +0.35(+8.41%)
Oct 19, 2015 4.400 4.440 4.120 4.160 1,540,682 -0.31(-6.94%)
Oct 16, 2015 4.700 4.760 4.450 4.470 855,756 -0.25(-5.30%)
Oct 15, 2015 4.800 4.870 4.580 4.720 1,319,057 -0.26(-5.22%)
Oct 14, 2015 4.750 5.080 4.700 4.980 1,982,911 +0.29(+6.18%)
Oct 13, 2015 4.710 4.790 4.630 4.690 776,036 -0.03(-0.64%)
Oct 12, 2015 4.870 4.880 4.600 4.720 874,612 -0.08(-1.67%)
Oct 09, 2015 4.580 4.800 4.530 4.800 1,986,450 +0.36(+8.11%)
Oct 08, 2015 4.310 4.630 4.270 4.440 1,841,195 +0.06(+1.37%)
Oct 07, 2015 4.380 4.460 4.170 4.380 1,573,909 +0.05(+1.15%)
Oct 06, 2015 4.150 4.450 4.100 4.330 1,486,458 +0.26(+6.39%)
Oct 05, 2015 3.840 4.105 3.830 4.070 1,353,813 +0.21(+5.44%)
Oct 02, 2015 3.750 3.895 3.690 3.860 938,490 +0.24(+6.63%)
Oct 01, 2015 3.690 3.780 3.565 3.620 562,561 -0.07(-1.90%)
Sep 30, 2015 3.510 3.720 3.510 3.690 681,106 +0.09(+2.50%)
Sep 29, 2015 3.710 3.780 3.550 3.600 944,407 -0.09(-2.44%)
Sep 28, 2015 3.850 3.900 3.630 3.690 929,682 -0.29(-7.29%)
Sep 25, 2015 4.030 4.100 3.960 3.980 910,550 -0.21(-5.01%)
Sep 24, 2015 4.030 4.250 3.970 4.190 1,522,497 +0.25(+6.35%)
Sep 23, 2015 4.060 4.080 3.890 3.940 761,727 -0.05(-1.25%)
Sep 22, 2015 4.160 4.200 3.940 3.990 1,115,634 -0.28(-6.56%)
Sep 21, 2015 4.750 4.780 4.250 4.270 1,808,003 -0.43(-9.15%)
Sep 18, 2015 4.670 4.720 4.390 4.700 7,997,667 +0.16(+3.52%)
Sep 17, 2015 4.340 4.570 4.120 4.540 1,894,225 +0.12(+2.71%)
Sep 16, 2015 4.320 4.440 4.250 4.420 1,350,491 +0.18(+4.25%)
Sep 15, 2015 4.290 4.320 4.200 4.240 814,975 -0.03(-0.70%)
Sep 14, 2015 4.200 4.620 4.200 4.270 1,919,124 +0.07(+1.67%)
Sep 11, 2015 4.300 4.420 4.030 4.200 1,974,221 -0.11(-2.55%)
Sep 10, 2015 4.360 4.390 4.260 4.310 1,017,498 +0.01(+0.23%)
Sep 09, 2015 4.390 4.430 4.270 4.300 1,103,793 -0.20(-4.44%)
Sep 08, 2015 4.370 4.520 4.210 4.500 1,056,624 +0.32(+7.66%)
Sep 04, 2015 4.300 4.180 4.180 4.180 2,359,600 -0.14(-3.24%)
Sep 03, 2015 4.320 4.600 4.320 4.320 1,054,178 -0.12(-2.70%)
Sep 02, 2015 4.440 4.590 4.320 4.440 1,302,781 +0.04(+0.91%)
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.