Alamos Gold Inc (NY: AGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	7.263	7.413	7.121	7.394	1,275,512	+0.16(+2.21%)
Oct 28, 2016	7.413	7.489	7.037	7.234	2,438,192	-0.19(-2.54%)
Oct 27, 2016	7.969	7.979	7.404	7.423	2,488,227	-0.48(-6.08%)
Oct 26, 2016	8.308	8.365	7.884	7.903	1,794,639	-0.40(-4.77%)
Oct 25, 2016	8.157	8.322	8.044	8.299	1,949,822	+0.20(+2.44%)
Oct 24, 2016	8.233	8.271	7.870	8.101	3,721,017	-0.09(-1.15%)
Oct 21, 2016	8.054	8.223	8.016	8.195	2,056,782	+0.08(+0.93%)
Oct 20, 2016	7.913	8.129	7.734	8.120	2,504,891	+0.21(+2.62%)
Oct 19, 2016	7.884	7.955	7.760	7.913	2,456,456	+0.17(+2.19%)
Oct 18, 2016	7.413	7.762	7.319	7.743	2,476,528	+0.49(+6.75%)
Oct 17, 2016	7.065	7.347	7.013	7.253	2,106,429	+0.22(+3.08%)
Oct 14, 2016	7.131	7.357	6.999	7.037	1,962,172	-0.22(-2.99%)
Oct 13, 2016	7.084	7.602	7.065	7.253	2,480,162	+0.23(+3.22%)
Oct 12, 2016	6.792	7.069	6.726	7.027	1,663,916	+0.26(+3.90%)
Oct 11, 2016	6.904	7.074	6.749	6.763	1,377,268	-0.22(-3.10%)
Oct 10, 2016	6.989	7.036	6.801	6.980	1,109,380	+0.07(+0.95%)
Oct 07, 2016	6.951	7.140	6.632	6.914	2,565,229	+0.19(+2.80%)
Oct 06, 2016	6.575	7.022	6.481	6.726	2,930,326	-0.12(-1.79%)
Oct 05, 2016	7.008	7.008	6.585	6.848	1,918,740	-0.02(-0.27%)
Oct 04, 2016	7.384	7.384	6.843	6.867	2,818,594	-0.85(-10.98%)
Oct 03, 2016	7.704	7.807	7.427	7.713	2,132,508	+0.00(+0.00%)
Sep 30, 2016	7.996	8.052	7.662	7.713	1,791,291	-0.09(-1.20%)
Sep 29, 2016	7.638	7.873	7.554	7.807	1,249,398	+0.08(+1.10%)
Sep 28, 2016	7.459	7.812	7.238	7.723	1,733,772	+0.27(+3.66%)
Sep 27, 2016	7.638	7.779	7.365	7.450	1,744,664	-0.30(-3.88%)
Sep 26, 2016	7.798	7.958	7.713	7.751	1,735,351	-0.01(-0.12%)
Sep 23, 2016	8.024	8.146	7.629	7.760	1,551,464	-0.35(-4.29%)
Sep 22, 2016	8.372	8.410	7.991	8.108	2,607,414	-0.01(-0.12%)
Sep 21, 2016	7.554	8.146	7.478	8.118	3,203,603	+0.72(+9.80%)
Sep 20, 2016	7.554	7.582	7.253	7.394	1,365,327	-0.15(-1.99%)
Sep 19, 2016	7.535	7.690	7.450	7.544	1,737,846	+0.10(+1.39%)
Sep 16, 2016	7.807	8.071	7.375	7.441	10,570,711	-0.48(-6.06%)
Sep 15, 2016	7.902	8.085	7.737	7.920	2,050,746	-0.05(-0.59%)
Sep 14, 2016	8.080	8.311	7.920	7.967	2,330,812	-0.01(-0.12%)
Sep 13, 2016	8.137	8.278	7.873	7.977	4,523,866	-0.28(-3.42%)
Sep 12, 2016	7.337	8.287	7.300	8.259	4,950,167	+0.85(+11.42%)
Sep 09, 2016	7.450	7.601	7.337	7.412	1,914,528	-0.16(-2.11%)
Sep 08, 2016	7.732	7.807	7.497	7.572	1,423,573	-0.23(-2.90%)
Sep 07, 2016	7.836	7.836	7.488	7.798	1,679,937	-0.04(-0.48%)
Sep 06, 2016	7.497	7.873	7.441	7.836	2,070,675	+0.52(+7.07%)
Sep 02, 2016	7.271	7.318	7.318	7.318	2,125,100	+0.34(+4.85%)
Sep 01, 2016	6.556	6.999	6.434	6.980	2,153,781	+0.38(+5.70%)
Aug 31, 2016	6.688	6.773	6.541	6.603	1,654,065	-0.24(-3.44%)
Aug 30, 2016	7.187	7.196	6.726	6.839	1,639,958	-0.40(-5.46%)
Aug 29, 2016	7.064	7.332	6.989	7.234	1,128,970	+0.04(+0.52%)
Aug 26, 2016	7.403	7.582	7.050	7.196	2,201,265	-0.03(-0.39%)
Aug 25, 2016	7.017	7.450	7.001	7.224	2,064,369	+0.14(+1.99%)
Aug 24, 2016	7.572	7.582	6.999	7.083	2,433,906	-0.64(-8.28%)
Aug 23, 2016	8.137	8.176	7.699	7.723	1,712,611	-0.27(-3.41%)
Aug 22, 2016	8.043	8.240	7.977	7.996	1,196,706	-0.12(-1.51%)
Aug 19, 2016	8.334	8.428	8.118	8.118	3,454,261	-0.43(-5.06%)
Aug 18, 2016	8.729	8.729	8.381	8.551	1,356,426	-0.01(-0.11%)
Aug 17, 2016	8.485	8.663	8.268	8.560	2,435,519	-0.03(-0.33%)
Aug 16, 2016	8.588	8.743	8.569	8.588	1,207,753	+0.05(+0.55%)
Aug 15, 2016	8.457	8.607	8.419	8.541	1,200,423	+0.08(+0.89%)
Aug 12, 2016	8.579	8.739	8.410	8.466	1,839,694	+0.05(+0.56%)
Aug 11, 2016	8.297	8.513	8.250	8.419	1,938,415	+0.24(+2.99%)
Aug 10, 2016	8.795	8.823	8.061	8.174	2,359,331	-0.39(-4.51%)
Aug 09, 2016	8.579	8.663	8.522	8.560	1,279,233	+0.07(+0.78%)
Aug 08, 2016	8.325	8.569	8.250	8.494	972,547	+0.13(+1.57%)
Aug 05, 2016	8.485	8.626	8.231	8.362	1,470,577	-0.39(-4.41%)
Aug 04, 2016	8.720	8.870	8.673	8.748	830,960	+0.08(+0.98%)
Aug 03, 2016	8.795	8.795	8.541	8.663	1,229,809	-0.17(-1.92%)
Aug 02, 2016	8.908	9.143	8.814	8.833	1,469,076	+0.10(+1.19%)