Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alamos Gold (TSX: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2010 12.00 12.08 11.40 11.40 421,177 -0.72(-5.94%)
Jan 28, 2010 12.36 12.66 12.01 12.12 389,875 -0.15(-1.22%)
Jan 27, 2010 12.69 12.69 12.10 12.27 345,349 -0.42(-3.31%)
Jan 26, 2010 12.06 12.74 12.06 12.69 500,952 +0.51(+4.19%)
Jan 25, 2010 12.65 12.73 12.14 12.18 240,881 -0.35(-2.79%)
Jan 22, 2010 12.05 12.81 11.97 12.53 568,825 +0.32(+2.62%)
Jan 21, 2010 13.17 13.17 11.94 12.21 771,075 -0.99(-7.50%)
Jan 20, 2010 13.74 13.74 13.20 13.20 561,455 -0.59(-4.28%)
Jan 19, 2010 13.68 13.79 13.63 13.79 453,612 +0.13(+0.95%)
Jan 18, 2010 13.45 13.90 13.45 13.66 588,173 +0.13(+0.96%)
Jan 15, 2010 13.58 13.67 13.42 13.53 318,496 -0.18(-1.31%)
Jan 14, 2010 13.93 13.99 13.70 13.71 443,719 -0.16(-1.15%)
Jan 13, 2010 13.60 14.12 13.60 13.87 483,007 +0.38(+2.82%)
Jan 12, 2010 13.55 14.20 13.45 13.49 802,085 -0.19(-1.39%)
Jan 11, 2010 13.90 13.90 13.64 13.68 446,107 +0.25(+1.86%)
Jan 08, 2010 13.08 13.46 12.79 13.43 854,170 +0.41(+3.15%)
Jan 07, 2010 13.13 13.18 12.89 13.02 650,993 -0.06(-0.46%)
Jan 06, 2010 12.85 13.13 12.82 13.08 434,226 +0.41(+3.24%)
Jan 05, 2010 12.78 13.02 12.64 12.67 554,205 -0.23(-1.78%)
Jan 04, 2010 12.94 13.00 12.79 12.90 338,128 +0.34(+2.71%)
Dec 31, 2009 12.56 12.56 12.56 0 -0.01(-0.08%)
Dec 30, 2009 12.67 12.70 12.51 12.57 98,457 -0.10(-0.79%)
Dec 29, 2009 12.70 12.78 12.42 12.67 176,237 -0.04(-0.31%)
Dec 24, 2009 12.87 12.94 12.68 12.71 143,555 -0.10(-0.78%)
Dec 23, 2009 12.50 12.90 12.47 12.81 271,871 +0.37(+2.97%)
Dec 22, 2009 12.18 12.50 11.96 12.44 465,090 +0.18(+1.47%)
Dec 21, 2009 12.77 12.77 12.17 12.26 1,723,390 -0.31(-2.47%)
Dec 18, 2009 13.01 13.10 12.54 12.57 1,652,768 -0.38(-2.93%)
Dec 17, 2009 13.26 13.48 12.91 12.95 919,830 -0.66(-4.85%)
Dec 16, 2009 12.85 13.82 12.85 13.61 1,798,297 +1.04(+8.27%)
Dec 15, 2009 12.40 12.95 12.27 12.57 769,844 +0.17(+1.37%)
Dec 14, 2009 12.09 12.53 12.03 12.40 648,975 +0.55(+4.64%)
Dec 11, 2009 12.59 12.65 11.83 11.85 595,954 -0.75(-5.95%)
Dec 10, 2009 12.59 12.78 12.34 12.60 806,657 +0.34(+2.77%)
Dec 09, 2009 12.18 12.78 12.00 12.26 620,257 +0.35(+2.94%)
Dec 08, 2009 11.95 12.19 11.89 11.91 465,060 -0.20(-1.65%)
Dec 07, 2009 11.95 12.36 11.81 12.11 550,646 -0.27(-2.18%)
Dec 04, 2009 12.71 12.71 11.90 12.38 1,357,690 -0.72(-5.50%)
Dec 03, 2009 13.12 13.50 13.06 13.10 1,265,193 -0.02(-0.15%)
Dec 02, 2009 13.00 13.35 12.96 13.12 1,096,573 +0.25(+1.94%)
Dec 01, 2009 12.07 12.87 12.07 12.87 1,394,938 +1.06(+8.98%)
Nov 30, 2009 12.00 12.12 11.81 11.81 431,602 -0.38(-3.12%)
Nov 27, 2009 11.51 12.28 11.51 12.19 423,089 +0.14(+1.16%)
Nov 26, 2009 12.06 12.17 11.86 12.05 220,513 -0.28(-2.27%)
Nov 25, 2009 12.16 12.33 12.02 12.33 776,582 +0.51(+4.31%)
Nov 24, 2009 12.22 12.22 11.81 11.82 340,534 -0.27(-2.23%)
Nov 23, 2009 12.20 12.53 11.97 12.09 415,704 +0.12(+1.00%)
Nov 20, 2009 11.68 12.05 11.67 11.97 567,032 +0.07(+0.59%)
Nov 19, 2009 12.09 12.17 11.71 11.90 772,219 -0.23(-1.90%)
Nov 18, 2009 11.85 12.44 11.75 12.13 842,310 +0.43(+3.68%)
Nov 17, 2009 11.65 11.82 11.53 11.70 511,454 +0.00(+0.00%)
Nov 16, 2009 11.33 11.74 11.23 11.70 991,269 +0.61(+5.50%)
Nov 13, 2009 10.51 11.20 10.58 11.09 713,179 +0.58(+5.52%)
Nov 12, 2009 10.45 10.67 10.31 10.51 704,409 +0.03(+0.29%)
Nov 11, 2009 10.60 10.63 10.37 10.48 858,657 +0.18(+1.75%)
Nov 10, 2009 10.60 10.77 10.27 10.30 596,934 -0.34(-3.20%)
Nov 09, 2009 10.58 10.75 10.57 10.64 580,859 +0.25(+2.41%)
Nov 06, 2009 10.10 10.50 10.02 10.39 693,169 +0.41(+4.11%)
Nov 05, 2009 9.560 10.10 9.390 9.980 1,013,394 +0.58(+6.17%)
Nov 04, 2009 9.700 9.710 9.280 9.400 657,129 -0.08(-0.84%)
Nov 03, 2009 8.700 9.480 8.630 9.480 543,924 +0.78(+8.97%)
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.