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 31, 2012 20.74 21.00 20.46 20.54 676,796 +0.12(+0.59%)
Jan 30, 2012 20.01 20.64 20.01 20.42 442,143 -0.04(-0.20%)
Jan 27, 2012 19.92 20.65 19.92 20.46 1,020,885 +0.28(+1.39%)
Jan 26, 2012 19.34 20.23 19.34 20.18 2,077,129 +1.12(+5.88%)
Jan 25, 2012 17.50 19.08 17.50 19.06 477,409 +1.48(+8.42%)
Jan 24, 2012 17.70 17.82 17.42 17.58 200,327 -0.23(-1.29%)
Jan 23, 2012 17.94 18.20 17.74 17.81 157,715 -0.03(-0.17%)
Jan 20, 2012 17.61 18.02 17.61 17.84 520,758 +0.11(+0.62%)
Jan 19, 2012 17.92 18.11 17.66 17.73 374,668 -0.06(-0.34%)
Jan 18, 2012 17.00 17.79 17.00 17.79 523,804 +0.68(+3.97%)
Jan 17, 2012 17.47 17.64 16.96 17.11 596,666 -0.15(-0.87%)
Jan 16, 2012 17.09 17.27 17.09 17.26 31,033 +0.21(+1.23%)
Jan 13, 2012 17.19 17.32 16.95 17.05 263,952 -0.30(-1.73%)
Jan 12, 2012 17.72 18.00 17.28 17.35 444,967 -0.15(-0.86%)
Jan 11, 2012 17.30 17.53 17.16 17.50 313,475 +0.18(+1.04%)
Jan 10, 2012 17.52 17.73 17.15 17.32 535,188 -0.01(-0.06%)
Jan 09, 2012 18.00 18.08 17.24 17.33 648,066 -0.67(-3.72%)
Jan 06, 2012 18.29 18.49 17.96 18.00 367,505 -0.13(-0.72%)
Jan 05, 2012 18.03 18.30 17.84 18.13 670,527 -0.35(-1.89%)
Jan 04, 2012 18.36 18.71 18.26 18.48 426,112 +0.93(+5.30%)
Dec 30, 2011 17.22 17.70 17.17 17.55 152,002 +0.35(+2.03%)
Dec 29, 2011 16.50 17.26 16.27 17.20 163,650 +0.70(+4.24%)
Dec 28, 2011 17.09 17.10 16.46 16.50 121,336 -0.73(-4.24%)
Dec 23, 2011 16.86 17.23 17.23 17.23 158,661 -0.49(-2.77%)
Dec 21, 2011 17.96 17.96 17.28 17.72 375,275 +0.09(+0.51%)
Dec 20, 2011 17.00 17.77 16.76 17.63 435,392 +0.91(+5.44%)
Dec 19, 2011 16.97 16.99 16.57 16.72 182,773 +0.00(+0.00%)
Dec 16, 2011 16.21 17.44 16.21 16.72 847,969 +0.67(+4.17%)
Dec 15, 2011 16.48 16.49 15.82 16.05 741,845 -0.15(-0.93%)
Dec 14, 2011 15.95 16.43 15.64 16.20 492,940 -0.12(-0.74%)
Dec 13, 2011 16.59 16.74 16.17 16.32 492,350 -0.36(-2.16%)
Dec 12, 2011 16.20 16.75 16.15 16.68 674,448 +0.64(+3.99%)
Dec 09, 2011 16.22 16.34 15.99 16.04 455,321 -0.25(-1.53%)
Dec 08, 2011 16.69 16.72 16.15 16.29 322,148 -0.45(-2.69%)
Dec 07, 2011 17.15 17.15 16.61 16.74 360,517 -0.34(-1.99%)
Dec 06, 2011 17.00 17.16 16.64 17.08 376,712 -0.12(-0.70%)
Dec 05, 2011 16.48 17.36 16.15 17.20 922,327 +0.72(+4.37%)
Dec 02, 2011 17.46 17.46 16.48 16.48 162,189 -0.52(-3.06%)
Dec 01, 2011 17.20 17.62 17.00 17.00 292,931 -0.25(-1.45%)
Nov 30, 2011 16.99 17.54 16.96 17.25 484,157 +0.97(+5.96%)
Nov 29, 2011 15.99 16.56 15.99 16.28 252,581 +0.35(+2.20%)
Nov 28, 2011 15.76 16.24 15.75 15.93 356,233 +0.46(+2.97%)
Nov 25, 2011 15.30 15.77 15.21 15.47 321,458 +0.18(+1.18%)
Nov 24, 2011 15.30 15.32 15.05 15.29 51,477 -0.01(-0.07%)
Nov 23, 2011 15.89 15.89 15.25 15.30 500,278 -0.59(-3.71%)
Nov 22, 2011 15.70 16.07 15.63 15.89 261,619 +0.40(+2.58%)
Nov 21, 2011 15.71 15.71 15.06 15.49 386,868 -0.21(-1.34%)
Nov 18, 2011 16.04 16.21 15.64 15.70 544,888 -0.19(-1.20%)
Nov 17, 2011 16.60 16.67 15.85 15.89 365,436 -0.84(-5.02%)
Nov 16, 2011 16.85 17.14 16.71 16.73 293,908 -0.12(-0.71%)
Nov 15, 2011 16.63 17.08 16.63 16.85 289,021 +0.08(+0.48%)
Nov 14, 2011 16.71 16.98 16.59 16.77 348,583 +0.05(+0.30%)
Nov 11, 2011 16.24 16.80 16.24 16.72 184,575 +0.45(+2.77%)
Nov 10, 2011 16.70 16.70 16.01 16.27 273,563 -0.23(-1.39%)
Nov 09, 2011 16.89 17.25 16.32 16.50 555,863 -0.65(-3.79%)
Nov 08, 2011 17.08 17.43 16.98 17.15 670,013 +0.14(+0.82%)
Nov 07, 2011 16.98 17.04 16.68 17.01 915,345 -0.05(-0.29%)
Nov 04, 2011 17.97 17.97 16.92 17.06 994,152 -0.96(-5.33%)
Nov 03, 2011 18.68 18.97 17.93 18.02 856,637 -0.62(-3.33%)
Nov 02, 2011 18.67 18.85 18.08 18.64 637,781 +0.37(+2.03%)
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.