Stock Price Manager

Find Symbol:      Welcome Log In ! [ ]
Exchange:
Symbol:
Timeframe: 1D 5D 15D 30D 60D 90D 3M 180D 6M 1Y 2Y 3Y 4Y 5Y
AGI.TRT $12.77 ($0.14)
Alamos Gold Inc. (Equity, Toronto) +TMX +Yahoo Last Updated: 2020-07-04 03:56 (39m old)
AGI.TRT Fri 2020-07-03 15:30
Close Value: $12.77
Volume: 18,715
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-07-03 14:30
Close Value: $12.75
Volume: 13,005
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-07-03 14:26
Close Value: $12.77
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-07-03 13:30
Close Value: $12.77
Volume: 30,151
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-07-03 12:30
Close Value: $12.71
Volume: 8,577
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-07-03 11:30
Close Value: $12.68
Volume: 18,243
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-07-03 10:30
Close Value: $12.72
Volume: 31,094
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-07-03 09:30
Close Value: $12.62
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-07-02 15:30
Close Value: $12.63
Volume: 132,568
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-07-02 14:30
Close Value: $12.77
Volume: 92,979
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-07-02 14:03
Close Value: $12.79
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-07-02 13:30
Close Value: $12.89
Volume: 89,251
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-07-02 12:30
Close Value: $12.86
Volume: 60,213
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-07-02 11:30
Close Value: $12.76
Volume: 102,574
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-07-02 10:30
Close Value: $12.89
Volume: 114,266
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-07-02 09:30
Close Value: $12.81
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-30 16:00
Close Value: $12.66
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-30 15:30
Close Value: $12.72
Volume: 173,451
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-30 14:54
Close Value: $12.69
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-30 14:30
Close Value: $12.70
Volume: 98,764
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-30 13:30
Close Value: $12.68
Volume: 184,639
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-30 12:30
Close Value: $12.69
Volume: 125,908
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-30 11:30
Close Value: $12.55
Volume: 487,545
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-30 10:30
Close Value: $12.86
Volume: 393,800
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-30 09:42
Close Value: $12.36
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-30 09:30
Close Value: $12.49
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-29 15:30
Close Value: $12.42
Volume: 229,744
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-29 14:30
Close Value: $12.29
Volume: 193,538
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-29 13:51
Close Value: $12.19
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-29 13:30
Close Value: $12.19
Volume: 67,741
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-29 12:30
Close Value: $12.19
Volume: 168,807
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-29 11:30
Close Value: $12.14
Volume: 148,731
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-29 10:30
Close Value: $12.06
Volume: 115,876
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-29 09:30
Close Value: $11.99
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-26 15:59
Close Value: $11.93
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-26 15:30
Close Value: $11.93
Volume: 129,726
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-26 14:30
Close Value: $11.94
Volume: 150,680
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-26 13:32
Close Value: $11.80
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-26 13:30
Close Value: $11.82
Volume: 100,032
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-26 12:30
Close Value: $11.80
Volume: 132,856
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-26 11:30
Close Value: $11.67
Volume: 166,761
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-26 10:30
Close Value: $11.64
Volume: 151,781
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-26 09:30
Close Value: $11.34
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-25 15:30
Close Value: $11.50
Volume: 71,692
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-25 14:30
Close Value: $11.39
Volume: 147,386
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-25 13:30
Close Value: $11.29
Volume: 44,876
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-25 13:13
Close Value: $11.25
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-25 12:30
Close Value: $11.26
Volume: 30,860
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-25 11:30
Close Value: $11.29
Volume: 68,301
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-25 10:30
Close Value: $11.20
Volume: 132,535
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-25 09:30
Close Value: $11.22
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-24 15:30
Close Value: $11.30
Volume: 94,143
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-24 14:30
Close Value: $11.32
Volume: 116,610
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-24 14:09
Close Value: $11.39
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-24 13:30
Close Value: $11.40
Volume: 138,002
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-24 12:30
Close Value: $11.28
Volume: 134,903
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-24 11:30
Close Value: $11.30
Volume: 183,818
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-24 10:30
Close Value: $11.56
Volume: 278,910
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-24 09:30
Close Value: $11.58
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-23 15:30
Close Value: $11.60
Volume: 131,615
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-23 14:30
Close Value: $11.56
Volume: 40,685
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-23 13:49
Close Value: $11.44
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-23 13:30
Close Value: $11.48
Volume: 47,174
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-23 12:30
Close Value: $11.49
Volume: 68,880
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-23 11:30
Close Value: $11.54
Volume: 89,169
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-23 10:30
Close Value: $11.64
Volume: 158,926
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-23 09:30
Close Value: $11.67
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-22 16:00
Close Value: $11.43
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-22 15:30
Close Value: $11.41
Volume: 103,949
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-22 14:30
Close Value: $11.40
Volume: 121,764
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-22 13:30
Close Value: $11.41
Volume: 119,110
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-22 13:25
Close Value: $11.23
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-22 12:30
Close Value: $11.26
Volume: 58,485
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-22 11:30
Close Value: $11.17
Volume: 101,820
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-22 10:30
Close Value: $11.23
Volume: 157,029
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-22 09:30
Close Value: $11.32
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-19 15:30
Close Value: $10.90
Volume: 153,648
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-19 14:30
Close Value: $10.93
Volume: 243,576
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-19 13:30
Close Value: $10.73
Volume: 113,311
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-19 13:11
Close Value: $10.82
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-19 12:30
Close Value: $10.80
Volume: 145,372
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-19 11:30
Close Value: $10.71
Volume: 178,343
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-19 10:30
Close Value: $10.79
Volume: 238,706
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-19 09:30
Close Value: $10.46
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-18 15:30
Close Value: $10.10
Volume: 104,725
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-18 14:30
Close Value: $10.07
Volume: 53,973
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-18 14:24
Close Value: $10.05
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-18 13:30
Close Value: $10.07
Volume: 62,703
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-18 12:30
Close Value: $10.14
Volume: 36,428
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-18 11:30
Close Value: $10.09
Volume: 60,344
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-18 10:30
Close Value: $10.21
Volume: 91,201
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-18 09:30
Close Value: $10.20
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-18 09:30
Close Value: $10.19
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-17 15:30
Close Value: $10.31
Volume: 77,566
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-17 14:30
Close Value: $10.23
Volume: 61,913
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-17 13:40
Close Value: $10.37
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-17 13:30
Close Value: $10.31
Volume: 31,960
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-17 12:30
Close Value: $10.41
Volume: 50,921
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-17 11:30
Close Value: $10.33
Volume: 30,373
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-17 10:30
Close Value: $10.32
Volume: 56,020
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-17 09:30
Close Value: $10.34
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-16 15:30
Close Value: $10.38
Volume: 55,450
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-16 14:30
Close Value: $10.43
Volume: 72,618
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-16 13:30
Close Value: $10.51
Volume: 34,753
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-16 13:17
Close Value: $10.58
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-16 12:30
Close Value: $10.56
Volume: 32,830
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-16 11:30
Close Value: $10.55
Volume: 53,449
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-16 10:30
Close Value: $10.61
Volume: 114,342
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-16 09:30
Close Value: $10.60
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-15 15:30
Close Value: $10.82
Volume: 74,015
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-15 14:30
Close Value: $10.81
Volume: 61,997
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-15 13:30
Close Value: $10.74
Volume: 62,105
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-15 13:12
Close Value: $10.61
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-15 12:30
Close Value: $10.62
Volume: 67,606
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-15 11:30
Close Value: $10.57
Volume: 57,568
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-15 10:30
Close Value: $10.51
Volume: 62,467
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-15 09:30
Close Value: $10.33
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-12 15:30
Close Value: $10.57
Volume: 105,815
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-12 14:30
Close Value: $10.64
Volume: 81,763
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-12 14:24
Close Value: $10.68
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-12 13:30
Close Value: $10.69
Volume: 58,731
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-12 12:30
Close Value: $10.70
Volume: 57,193
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-12 11:30
Close Value: $10.75
Volume: 57,061
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-12 10:30
Close Value: $10.53
Volume: 117,774
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-12 09:35
Close Value: $10.73
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-12 09:30
Close Value: $10.85
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-11 15:30
Close Value: $10.69
Volume: 153,850
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-11 14:30
Close Value: $10.58
Volume: 110,400
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-11 13:58
Close Value: $10.78
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-11 13:30
Close Value: $10.66
Volume: 65,106
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-11 12:30
Close Value: $10.74
Volume: 161,664
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-11 11:30
Close Value: $10.86
Volume: 141,134
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-11 10:30
Close Value: $11.08
Volume: 176,850
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-11 09:30
Close Value: $11.02
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-10 16:00
Close Value: $10.83
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-10 15:30
Close Value: $10.86
Volume: 164,313
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-10 14:30
Close Value: $10.82
Volume: 242,943
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-10 13:48
Close Value: $10.13
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-10 13:30
Close Value: $10.60
Volume: 166,393
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-10 12:30
Close Value: $10.12
Volume: 80,883
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-10 11:30
Close Value: $10.16
Volume: 133,728
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-10 10:30
Close Value: $10.21
Volume: 155,272
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-10 09:30
Close Value: $10.29
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-09 16:00
Close Value: $10.44
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-09 15:30
Close Value: $10.43
Volume: 90,122
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-09 14:30
Close Value: $10.43
Volume: 85,725
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-09 13:35
Close Value: $10.39
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-09 13:30
Close Value: $10.50
Volume: 63,409
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-09 12:30
Close Value: $10.39
Volume: 104,488
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-09 11:30
Close Value: $10.51
Volume: 77,399
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-09 10:30
Close Value: $10.55
Volume: 118,620
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-09 09:30
Close Value: $10.79
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-08 15:30
Close Value: $10.46
Volume: 257,674
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-08 14:30
Close Value: $10.41
Volume: 152,474
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-08 13:30
Close Value: $10.30
Volume: 191,975
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-08 12:30
Close Value: $10.41
Volume: 123,488
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-08 11:32
Close Value: $10.25
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-08 11:30
Close Value: $10.34
Volume: 137,160
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-08 10:30
Close Value: $10.27
Volume: 247,590
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-08 09:30
Close Value: $10.30
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-05 15:30
Close Value: $10.05
Volume: 140,910
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-05 14:30
Close Value: $9.89
Volume: 123,883
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-05 13:56
Close Value: $9.92
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-05 13:30
Close Value: $9.83
Volume: 57,947
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-05 12:30
Close Value: $9.90
Volume: 58,822
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-05 11:30
Close Value: $9.85
Volume: 120,310
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-05 10:30
Close Value: $9.84
Volume: 79,522
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-05 09:30
Close Value: $9.89
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-04 16:00
Close Value: $10.44
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-04 15:30
Close Value: $10.44
Volume: 80,127
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-04 14:30
Close Value: $10.37
Volume: 130,267
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-04 13:30
Close Value: $10.48
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-04 13:30
Close Value: $10.47
Volume: 91,227
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-04 12:30
Close Value: $10.48
Volume: 59,068
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-04 11:30
Close Value: $10.46
Volume: 50,739
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-04 10:30
Close Value: $10.39
Volume: 112,717
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-04 09:30
Close Value: $10.36
Volume: 0
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto
AGI.TRT Fri 2020-07-03 15:30
Volume: 18,715
Close Value: 12.77
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-07-03 14:30
Volume: 13,005
Close Value: 12.75
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-07-03 14:26
Volume: 0
Close Value: 12.77
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-07-03 13:30
Volume: 30,151
Close Value: 12.77
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-07-03 12:30
Volume: 8,577
Close Value: 12.71
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-07-03 11:30
Volume: 18,243
Close Value: 12.68
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-07-03 10:30
Volume: 31,094
Close Value: 12.72
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-07-03 09:30
Volume: 0
Close Value: 12.62
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-07-02 15:30
Volume: 132,568
Close Value: 12.63
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-07-02 14:30
Volume: 92,979
Close Value: 12.77
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-07-02 14:03
Volume: 0
Close Value: 12.79
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-07-02 13:30
Volume: 89,251
Close Value: 12.89
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-07-02 12:30
Volume: 60,213
Close Value: 12.86
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-07-02 11:30
Volume: 102,574
Close Value: 12.76
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-07-02 10:30
Volume: 114,266
Close Value: 12.89
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-07-02 09:30
Volume: 0
Close Value: 12.81
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-30 16:00
Volume: 0
Close Value: 12.66
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-30 15:30
Volume: 173,451
Close Value: 12.72
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-30 14:54
Volume: 0
Close Value: 12.69
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-30 14:30
Volume: 98,764
Close Value: 12.70
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-30 13:30
Volume: 184,639
Close Value: 12.68
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-30 12:30
Volume: 125,908
Close Value: 12.69
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-30 11:30
Volume: 487,545
Close Value: 12.55
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-30 10:30
Volume: 393,800
Close Value: 12.86
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-30 09:42
Volume: 0
Close Value: 12.36
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-30 09:30
Volume: 0
Close Value: 12.49
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-29 15:30
Volume: 229,744
Close Value: 12.42
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-29 14:30
Volume: 193,538
Close Value: 12.29
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-29 13:51
Volume: 0
Close Value: 12.19
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-29 13:30
Volume: 67,741
Close Value: 12.19
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-29 12:30
Volume: 168,807
Close Value: 12.19
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-29 11:30
Volume: 148,731
Close Value: 12.14
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-29 10:30
Volume: 115,876
Close Value: 12.06
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-29 09:30
Volume: 0
Close Value: 11.99
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-26 15:59
Volume: 0
Close Value: 11.93
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-26 15:30
Volume: 129,726
Close Value: 11.93
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-26 14:30
Volume: 150,680
Close Value: 11.94
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-26 13:32
Volume: 0
Close Value: 11.80
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-26 13:30
Volume: 100,032
Close Value: 11.82
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-26 12:30
Volume: 132,856
Close Value: 11.80
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-26 11:30
Volume: 166,761
Close Value: 11.67
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-26 10:30
Volume: 151,781
Close Value: 11.64
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-26 09:30
Volume: 0
Close Value: 11.34
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-25 15:30
Volume: 71,692
Close Value: 11.50
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-25 14:30
Volume: 147,386
Close Value: 11.39
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-25 13:30
Volume: 44,876
Close Value: 11.29
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-25 13:13
Volume: 0
Close Value: 11.25
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-25 12:30
Volume: 30,860
Close Value: 11.26
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-25 11:30
Volume: 68,301
Close Value: 11.29
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-25 10:30
Volume: 132,535
Close Value: 11.20
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-25 09:30
Volume: 0
Close Value: 11.22
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-24 15:30
Volume: 94,143
Close Value: 11.30
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-24 14:30
Volume: 116,610
Close Value: 11.32
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-24 14:09
Volume: 0
Close Value: 11.39
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-24 13:30
Volume: 138,002
Close Value: 11.40
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-24 12:30
Volume: 134,903
Close Value: 11.28
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-24 11:30
Volume: 183,818
Close Value: 11.30
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-24 10:30
Volume: 278,910
Close Value: 11.56
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-24 09:30
Volume: 0
Close Value: 11.58
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-23 15:30
Volume: 131,615
Close Value: 11.60
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-23 14:30
Volume: 40,685
Close Value: 11.56
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-23 13:49
Volume: 0
Close Value: 11.44
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-23 13:30
Volume: 47,174
Close Value: 11.48
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-23 12:30
Volume: 68,880
Close Value: 11.49
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-23 11:30
Volume: 89,169
Close Value: 11.54
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-23 10:30
Volume: 158,926
Close Value: 11.64
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-23 09:30
Volume: 0
Close Value: 11.67
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-22 16:00
Volume: 0
Close Value: 11.43
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-22 15:30
Volume: 103,949
Close Value: 11.41
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-22 14:30
Volume: 121,764
Close Value: 11.40
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-22 13:30
Volume: 119,110
Close Value: 11.41
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-22 13:25
Volume: 0
Close Value: 11.23
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-22 12:30
Volume: 58,485
Close Value: 11.26
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-22 11:30
Volume: 101,820
Close Value: 11.17
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-22 10:30
Volume: 157,029
Close Value: 11.23
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-22 09:30
Volume: 0
Close Value: 11.32
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-19 15:30
Volume: 153,648
Close Value: 10.90
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-19 14:30
Volume: 243,576
Close Value: 10.93
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-19 13:30
Volume: 113,311
Close Value: 10.73
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-19 13:11
Volume: 0
Close Value: 10.82
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-19 12:30
Volume: 145,372
Close Value: 10.80
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-19 11:30
Volume: 178,343
Close Value: 10.71
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-19 10:30
Volume: 238,706
Close Value: 10.79
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-19 09:30
Volume: 0
Close Value: 10.46
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-18 15:30
Volume: 104,725
Close Value: 10.10
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-18 14:30
Volume: 53,973
Close Value: 10.07
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-18 14:24
Volume: 0
Close Value: 10.05
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-18 13:30
Volume: 62,703
Close Value: 10.07
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-18 12:30
Volume: 36,428
Close Value: 10.14
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-18 11:30
Volume: 60,344
Close Value: 10.09
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-18 10:30
Volume: 91,201
Close Value: 10.21
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-18 09:30
Volume: 0
Close Value: 10.20
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-18 09:30
Volume: 0
Close Value: 10.19
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-17 15:30
Volume: 77,566
Close Value: 10.31
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-17 14:30
Volume: 61,913
Close Value: 10.23
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-17 13:40
Volume: 0
Close Value: 10.37
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-17 13:30
Volume: 31,960
Close Value: 10.31
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-17 12:30
Volume: 50,921
Close Value: 10.41
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-17 11:30
Volume: 30,373
Close Value: 10.33
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-17 10:30
Volume: 56,020
Close Value: 10.32
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-17 09:30
Volume: 0
Close Value: 10.34
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-16 15:30
Volume: 55,450
Close Value: 10.38
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-16 14:30
Volume: 72,618
Close Value: 10.43
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-16 13:30
Volume: 34,753
Close Value: 10.51
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-16 13:17
Volume: 0
Close Value: 10.58
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-16 12:30
Volume: 32,830
Close Value: 10.56
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-16 11:30
Volume: 53,449
Close Value: 10.55
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-16 10:30
Volume: 114,342
Close Value: 10.61
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-16 09:30
Volume: 0
Close Value: 10.60
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-15 15:30
Volume: 74,015
Close Value: 10.82
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-15 14:30
Volume: 61,997
Close Value: 10.81
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-15 13:30
Volume: 62,105
Close Value: 10.74
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-15 13:12
Volume: 0
Close Value: 10.61
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-15 12:30
Volume: 67,606
Close Value: 10.62
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-15 11:30
Volume: 57,568
Close Value: 10.57
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-15 10:30
Volume: 62,467
Close Value: 10.51
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-15 09:30
Volume: 0
Close Value: 10.33
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-12 15:30
Volume: 105,815
Close Value: 10.57
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-12 14:30
Volume: 81,763
Close Value: 10.64
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-12 14:24
Volume: 0
Close Value: 10.68
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-12 13:30
Volume: 58,731
Close Value: 10.69
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-12 12:30
Volume: 57,193
Close Value: 10.70
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-12 11:30
Volume: 57,061
Close Value: 10.75
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-12 10:30
Volume: 117,774
Close Value: 10.53
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-12 09:35
Volume: 0
Close Value: 10.73
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-12 09:30
Volume: 0
Close Value: 10.85
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-11 15:30
Volume: 153,850
Close Value: 10.69
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-11 14:30
Volume: 110,400
Close Value: 10.58
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-11 13:58
Volume: 0
Close Value: 10.78
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-11 13:30
Volume: 65,106
Close Value: 10.66
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-11 12:30
Volume: 161,664
Close Value: 10.74
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-11 11:30
Volume: 141,134
Close Value: 10.86
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-11 10:30
Volume: 176,850
Close Value: 11.08
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-11 09:30
Volume: 0
Close Value: 11.02
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-10 16:00
Volume: 0
Close Value: 10.83
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-10 15:30
Volume: 164,313
Close Value: 10.86
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-10 14:30
Volume: 242,943
Close Value: 10.82
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-10 13:48
Volume: 0
Close Value: 10.13
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-10 13:30
Volume: 166,393
Close Value: 10.60
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-10 12:30
Volume: 80,883
Close Value: 10.12
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-10 11:30
Volume: 133,728
Close Value: 10.16
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-10 10:30
Volume: 155,272
Close Value: 10.21
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Wed 2020-06-10 09:30
Volume: 0
Close Value: 10.29
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-09 16:00
Volume: 0
Close Value: 10.44
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-09 15:30
Volume: 90,122
Close Value: 10.43
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-09 14:30
Volume: 85,725
Close Value: 10.43
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-09 13:35
Volume: 0
Close Value: 10.39
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-09 13:30
Volume: 63,409
Close Value: 10.50
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-09 12:30
Volume: 104,488
Close Value: 10.39
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-09 11:30
Volume: 77,399
Close Value: 10.51
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-09 10:30
Volume: 118,620
Close Value: 10.55
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Tue 2020-06-09 09:30
Volume: 0
Close Value: 10.79
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-08 15:30
Volume: 257,674
Close Value: 10.46
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-08 14:30
Volume: 152,474
Close Value: 10.41
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-08 13:30
Volume: 191,975
Close Value: 10.30
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-08 12:30
Volume: 123,488
Close Value: 10.41
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-08 11:32
Volume: 0
Close Value: 10.25
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-08 11:30
Volume: 137,160
Close Value: 10.34
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-08 10:30
Volume: 247,590
Close Value: 10.27
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Mon 2020-06-08 09:30
Volume: 0
Close Value: 10.30
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-05 15:30
Volume: 140,910
Close Value: 10.05
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-05 14:30
Volume: 123,883
Close Value: 9.89
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-05 13:56
Volume: 0
Close Value: 9.92
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-05 13:30
Volume: 57,947
Close Value: 9.83
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-05 12:30
Volume: 58,822
Close Value: 9.90
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-05 11:30
Volume: 120,310
Close Value: 9.85
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-05 10:30
Volume: 79,522
Close Value: 9.84
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Fri 2020-06-05 09:30
Volume: 0
Close Value: 9.89
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-04 16:00
Volume: 0
Close Value: 10.44
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-04 15:30
Volume: 80,127
Close Value: 10.44
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-04 14:30
Volume: 130,267
Close Value: 10.37
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-04 13:30
Volume: 0
Close Value: 10.48
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-04 13:30
Volume: 91,227
Close Value: 10.47
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-04 12:30
Volume: 59,068
Close Value: 10.48
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-04 11:30
Volume: 50,739
Close Value: 10.46
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-04 10:30
Volume: 112,717
Close Value: 10.39
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto AGI.TRT Thu 2020-06-04 09:30
Volume: 0
Close Value: 10.36
Type: Equity
Name: Alamos Gold Inc.
Region: Toronto