Alamos Gold Inc (NY: AGI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		4.154	4.154	4.154	0	+0.00(+0.00%)
Aug 30, 2018	4.277	4.305	4.125	4.154	1,246,466	-0.16(-3.73%)
Aug 29, 2018	4.333	4.390	4.258	4.315	956,152	+0.02(+0.44%)
Aug 28, 2018	4.504	4.523	4.267	4.296	1,014,435	-0.17(-3.81%)
Aug 27, 2018	4.315	4.475	4.315	4.466	1,293,120	+0.18(+4.19%)
Aug 24, 2018	4.087	4.381	4.087	4.286	1,438,427	+0.26(+6.59%)
Aug 23, 2018	4.239	4.248	3.983	4.021	1,655,746	-0.25(-5.77%)
Aug 22, 2018	4.258	4.277	4.206	4.267	1,740,136	+0.03(+0.67%)
Aug 21, 2018	4.201	4.263	4.173	4.239	1,086,490	+0.04(+0.90%)
Aug 20, 2018	4.182	4.258	4.106	4.201	1,332,182	+0.06(+1.37%)
Aug 17, 2018	4.078	4.220	4.050	4.144	2,478,619	+0.09(+2.34%)
Aug 16, 2018	4.258	4.400	4.045	4.050	1,977,040	-0.16(-3.82%)
Aug 15, 2018	4.315	4.333	4.139	4.210	2,935,484	-0.17(-3.89%)
Aug 14, 2018	4.409	4.447	4.343	4.381	1,381,850	-0.03(-0.64%)
Aug 13, 2018	4.532	4.551	4.390	4.409	2,414,711	-0.13(-2.92%)
Aug 10, 2018	4.542	4.674	4.513	4.542	1,484,825	-0.03(-0.62%)
Aug 09, 2018	4.693	4.702	4.561	4.570	1,183,248	-0.08(-1.63%)
Aug 08, 2018	4.684	4.712	4.608	4.646	1,309,198	-0.03(-0.61%)
Aug 07, 2018	4.977	5.053	4.646	4.674	3,085,123	-0.27(-5.54%)
Aug 06, 2018	4.911	4.996	4.882	4.948	858,146	+0.00(+0.00%)
Aug 03, 2018	5.166	5.194	4.939	4.948	1,854,842	-0.21(-4.04%)
Aug 02, 2018	5.109	5.280	5.109	5.157	1,244,956	+0.01(+0.18%)

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.