Alamos Gold Inc (NY: AGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	6.679	6.863	6.613	6.754	3,491,329	+0.09(+1.42%)
Apr 27, 2017	6.707	6.754	6.481	6.660	3,395,858	-0.10(-1.53%)
Apr 26, 2017	6.726	6.811	6.424	6.764	7,152,719	+0.01(+0.14%)
Apr 25, 2017	6.915	6.934	6.594	6.754	4,933,628	-0.28(-4.02%)
Apr 24, 2017	7.037	7.155	6.929	7.037	2,688,460	-0.15(-2.10%)
Apr 21, 2017	7.226	7.264	7.127	7.188	3,171,473	-0.03(-0.39%)
Apr 20, 2017	7.245	7.301	7.113	7.217	2,501,980	-0.03(-0.39%)
Apr 19, 2017	7.452	7.452	7.094	7.245	5,467,292	-0.27(-3.64%)
Apr 18, 2017	7.537	7.717	7.471	7.518	3,263,250	-0.16(-2.09%)
Apr 17, 2017	7.698	7.754	7.481	7.679	3,794,446	-0.06(-0.73%)
Apr 13, 2017	8.018	8.018	7.660	7.735	4,561,246	-0.35(-4.32%)
Apr 12, 2017	7.905	8.084	7.877	8.084	2,597,349	+0.18(+2.27%)
Apr 11, 2017	7.717	7.948	7.613	7.905	3,068,497	+0.32(+4.23%)
Apr 10, 2017	7.566	7.679	7.462	7.584	2,042,237	+0.03(+0.37%)
Apr 07, 2017	7.669	7.801	7.462	7.556	2,200,295	+0.07(+0.88%)
Apr 06, 2017	7.650	7.669	7.434	7.490	1,713,146	-0.17(-2.21%)
Apr 05, 2017	7.632	7.782	7.486	7.660	3,812,098	-0.08(-0.97%)
Apr 04, 2017	7.735	7.736	7.547	7.735	2,054,915	+0.05(+0.61%)
Apr 03, 2017	7.575	7.716	7.547	7.688	1,563,796	+0.12(+1.62%)
Mar 31, 2017	7.575	7.792	7.547	7.566	2,027,089	+0.00(+0.00%)
Mar 30, 2017	7.650	7.707	7.519	7.566	1,354,718	-0.15(-1.95%)
Mar 29, 2017	7.650	7.829	7.613	7.716	1,526,591	+0.04(+0.49%)
Mar 28, 2017	7.773	7.857	7.509	7.679	2,771,699	-0.08(-1.09%)
Mar 27, 2017	7.895	7.905	7.613	7.763	1,961,564	+0.06(+0.73%)
Mar 24, 2017	7.622	7.858	7.575	7.707	2,305,999	+0.01(+0.12%)
Mar 23, 2017	7.735	7.867	7.509	7.698	3,554,776	-0.03(-0.37%)
Mar 22, 2017	7.905	7.933	7.679	7.726	2,839,093	-0.12(-1.56%)
Mar 21, 2017	7.594	7.999	7.594	7.848	5,840,660	+0.26(+3.48%)
Mar 20, 2017	7.679	7.735	7.448	7.584	4,060,428	-0.15(-1.95%)
Mar 17, 2017	7.255	7.754	7.226	7.735	24,616,990	+0.50(+6.90%)
Mar 16, 2017	7.424	7.434	7.113	7.236	4,960,353	+0.01(+0.13%)
Mar 15, 2017	6.539	7.274	6.416	7.226	6,458,317	+0.78(+12.13%)
Mar 14, 2017	6.812	6.850	6.416	6.444	6,227,638	-0.37(-5.39%)
Mar 13, 2017	6.614	6.991	6.501	6.812	5,578,459	+0.21(+3.14%)
Mar 10, 2017	6.435	6.652	6.322	6.605	3,460,566	+0.22(+3.39%)
Mar 09, 2017	6.331	6.496	6.303	6.388	4,655,623	-0.08(-1.31%)
Mar 08, 2017	6.143	6.501	6.143	6.473	5,170,034	+0.21(+3.31%)
Mar 07, 2017	6.181	6.426	6.086	6.265	4,734,720	-0.03(-0.45%)
Mar 06, 2017	6.595	6.595	6.199	6.294	5,369,912	-0.39(-5.78%)
Mar 03, 2017	6.407	6.802	6.350	6.680	6,376,854	+0.22(+3.35%)
Mar 02, 2017	6.699	6.840	6.407	6.463	4,639,577	-0.44(-6.41%)
Mar 01, 2017	6.661	6.920	6.520	6.906	4,430,175	+0.09(+1.38%)
Feb 28, 2017	7.000	7.104	6.680	6.812	5,142,380	-0.09(-1.36%)
Feb 27, 2017	7.594	7.735	6.878	6.906	5,482,325	-0.66(-8.72%)
Feb 24, 2017	7.877	7.990	7.509	7.566	2,074,859	-0.24(-3.02%)
Feb 23, 2017	7.735	7.980	7.735	7.801	3,942,905	+0.24(+3.11%)
Feb 22, 2017	7.471	7.688	7.302	7.566	3,582,759	+0.04(+0.50%)
Feb 21, 2017	7.716	7.716	7.434	7.528	3,331,438	-0.32(-4.08%)
Feb 17, 2017		7.848	7.848	7.848	0	-0.32(-3.92%)
Feb 16, 2017	8.197	8.319	8.093	8.169	4,759,608	+0.04(+0.46%)
Feb 15, 2017	7.839	8.159	7.792	8.131	2,897,724	+0.16(+2.01%)
Feb 14, 2017	8.037	8.084	7.773	7.971	3,464,378	+0.04(+0.48%)
Feb 13, 2017	7.914	7.966	7.792	7.933	2,766,648	-0.09(-1.17%)
Feb 10, 2017	7.886	8.150	7.707	8.027	3,753,164	-0.08(-0.93%)
Feb 09, 2017	8.319	8.329	7.971	8.103	2,902,043	-0.15(-1.83%)
Feb 08, 2017	8.310	8.480	8.131	8.253	2,989,214	+0.06(+0.69%)
Feb 07, 2017	8.112	8.423	8.065	8.197	3,215,919	-0.05(-0.57%)
Feb 06, 2017	7.877	8.253	7.811	8.244	3,581,663	+0.48(+6.19%)
Feb 03, 2017	7.660	7.773	7.594	7.763	2,516,003	+0.22(+2.87%)
Feb 02, 2017	7.537	7.584	7.434	7.547	3,387,418	+0.29(+4.03%)