Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Alamos Gold Inc (NY: AGI )

15.30 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 2.808 2.864 2.789 2.817 1,230,215 +0.01(+0.33%)
Nov 27, 2015 2.733 2.817 2.714 2.808 285,239 +0.01(+0.34%)
Nov 25, 2015 2.733 2.799 2.799 2.799 472,868 +0.06(+2.05%)
Nov 24, 2015 2.714 2.771 2.648 2.742 906,426 +0.07(+2.46%)
Nov 23, 2015 2.761 2.789 2.677 2.677 811,054 -0.08(-3.06%)
Nov 20, 2015 2.968 2.977 2.695 2.761 1,576,640 -0.19(-6.37%)
Nov 19, 2015 2.846 2.996 2.799 2.949 1,414,982 +0.14(+5.02%)
Nov 18, 2015 2.742 2.817 2.714 2.808 1,619,609 +0.06(+2.05%)
Nov 17, 2015 2.846 2.864 2.733 2.752 1,163,689 -0.10(-3.62%)
Nov 16, 2015 2.902 2.958 2.832 2.855 892,351 -0.03(-0.98%)
Nov 13, 2015 2.799 2.921 2.752 2.883 701,356 +0.08(+2.68%)
Nov 12, 2015 3.015 3.043 2.724 2.808 2,709,315 -0.26(-8.56%)
Nov 11, 2015 3.184 3.221 3.015 3.071 1,155,290 -0.11(-3.54%)
Nov 10, 2015 3.212 3.278 3.127 3.184 1,077,981 -0.10(-3.14%)
Nov 09, 2015 3.174 3.296 3.146 3.287 1,430,793 +0.11(+3.55%)
Nov 06, 2015 3.249 3.315 3.109 3.174 1,365,501 -0.14(-4.25%)
Nov 05, 2015 3.428 3.466 3.306 3.315 1,983,405 -0.12(-3.55%)
Nov 04, 2015 3.606 3.616 3.362 3.437 899,315 -0.15(-4.19%)
Nov 03, 2015 3.522 3.644 3.475 3.588 845,148 +0.01(+0.26%)
Nov 02, 2015 3.616 3.653 3.456 3.578 955,090 -0.03(-0.78%)
Oct 30, 2015 3.747 3.794 3.606 3.606 1,099,039 -0.13(-3.52%)
Oct 29, 2015 4.020 4.038 3.738 3.738 1,219,366 -0.23(-5.69%)
Oct 28, 2015 4.132 4.264 3.879 3.963 1,283,030 -0.09(-2.31%)
Oct 27, 2015 4.020 4.076 3.945 4.057 688,161 +0.01(+0.23%)
Oct 26, 2015 4.038 4.170 4.029 4.048 700,378 -0.20(-4.64%)
Oct 23, 2015 4.057 4.291 4.001 4.245 1,384,090 +0.26(+6.59%)
Oct 22, 2015 4.095 4.216 3.982 3.982 550,410 -0.13(-3.19%)
Oct 21, 2015 4.212 4.226 4.029 4.113 1,100,274 -0.11(-2.66%)
Oct 20, 2015 3.945 4.282 3.926 4.226 1,393,778 +0.33(+8.41%)
Oct 19, 2015 4.123 4.160 3.860 3.898 1,644,285 -0.29(-6.93%)
Oct 16, 2015 4.404 4.460 4.170 4.188 913,301 -0.23(-5.30%)
Oct 15, 2015 4.498 4.563 4.291 4.423 1,407,757 -0.24(-5.22%)
Oct 14, 2015 4.451 4.760 4.404 4.666 2,116,252 +0.27(+6.18%)
Oct 13, 2015 4.413 4.488 4.338 4.394 828,220 -0.03(-0.64%)
Oct 12, 2015 4.563 4.573 4.310 4.423 933,425 -0.07(-1.67%)
Oct 09, 2015 4.291 4.498 4.245 4.498 2,120,029 +0.34(+8.11%)
Oct 08, 2015 4.038 4.338 4.001 4.160 1,965,006 +0.06(+1.37%)
Oct 07, 2015 4.104 4.179 3.907 4.104 1,679,746 +0.05(+1.15%)
Oct 06, 2015 3.889 4.170 3.842 4.057 1,586,415 +0.24(+6.39%)
Oct 05, 2015 3.598 3.846 3.589 3.814 1,444,850 +0.20(+5.44%)
Oct 02, 2015 3.514 3.650 3.458 3.617 1,001,598 +0.22(+6.63%)
Oct 01, 2015 3.458 3.542 3.340 3.392 600,390 -0.07(-1.90%)
Sep 30, 2015 3.289 3.486 3.289 3.458 726,907 +0.08(+2.50%)
Sep 29, 2015 3.476 3.542 3.326 3.373 1,007,913 -0.08(-2.44%)
Sep 28, 2015 3.607 3.654 3.401 3.458 992,198 -0.27(-7.29%)
Sep 25, 2015 3.776 3.842 3.710 3.729 971,780 -0.20(-5.01%)
Sep 24, 2015 3.776 3.982 3.720 3.926 1,624,877 +0.23(+6.35%)
Sep 23, 2015 3.804 3.823 3.645 3.692 812,949 -0.05(-1.25%)
Sep 22, 2015 3.898 3.935 3.692 3.739 1,190,654 -0.26(-6.56%)
Sep 21, 2015 4.451 4.479 3.982 4.001 1,929,582 -0.40(-9.15%)
Sep 18, 2015 4.376 4.423 4.113 4.404 8,535,471 +0.15(+3.52%)
Sep 17, 2015 4.067 4.282 3.860 4.254 2,021,602 +0.11(+2.71%)
Sep 16, 2015 4.048 4.160 3.982 4.141 1,441,304 +0.17(+4.25%)
Sep 15, 2015 4.020 4.048 3.935 3.973 869,778 -0.03(-0.70%)
Sep 14, 2015 3.935 4.329 3.935 4.001 2,048,175 +0.07(+1.67%)
Sep 11, 2015 4.029 4.141 3.776 3.935 2,106,977 -0.10(-2.55%)
Sep 10, 2015 4.085 4.113 3.992 4.038 1,085,919 +0.01(+0.23%)
Sep 09, 2015 4.113 4.151 4.001 4.029 1,178,017 -0.19(-4.44%)
Sep 08, 2015 4.095 4.235 3.945 4.216 1,127,676 +0.30(+7.66%)
Sep 04, 2015 4.029 3.917 3.917 3.917 2,518,271 -0.13(-3.24%)
Sep 03, 2015 4.048 4.310 4.048 4.048 1,125,066 -0.11(-2.70%)
Sep 02, 2015 4.160 4.301 4.048 4.160 1,390,386 +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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.