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 30, 2015 6.550 6.790 6.525 6.780 1,734,020 +0.28(+4.31%)
Jan 29, 2015 6.750 6.900 6.450 6.500 1,001,233 -0.44(-6.34%)
Jan 28, 2015 7.150 7.150 6.780 6.940 1,073,954 -0.27(-3.74%)
Jan 27, 2015 7.200 7.350 7.000 7.210 1,012,999 +0.07(+0.98%)
Jan 26, 2015 7.500 7.510 6.920 7.140 1,304,383 -0.36(-4.80%)
Jan 23, 2015 8.430 8.480 7.490 7.500 1,649,262 -1.24(-14.19%)
Jan 22, 2015 8.390 8.740 1,568,784 -0.97(-9.99%)
Jan 21, 2015 10.26 10.30 9.540 9.710 1,007,755 -0.40(-3.96%)
Jan 20, 2015 10.00 10.31 10.00 10.11 800,966 +0.30(+3.06%)
Jan 19, 2015 9.890 9.890 9.580 9.810 219,967 +0.02(+0.20%)
Jan 16, 2015 9.670 10.11 9.570 9.790 775,983 +0.37(+3.93%)
Jan 15, 2015 9.670 9.420 958,173 +0.46(+5.13%)
Jan 14, 2015 9.270 9.270 8.760 8.960 722,671 -0.14(-1.54%)
Jan 13, 2015 9.920 9.960 8.920 9.100 935,236 -0.73(-7.43%)
Jan 12, 2015 9.670 9.970 9.430 9.830 646,574 +0.34(+3.58%)
Jan 09, 2015 9.020 9.530 8.930 9.490 603,706 +0.29(+3.15%)
Jan 08, 2015 9.650 9.880 9.180 9.200 492,141 -0.39(-4.07%)
Jan 07, 2015 9.770 10.13 9.440 9.590 662,875 -0.37(-3.71%)
Jan 06, 2015 9.500 10.05 9.270 9.960 1,031,952 +0.61(+6.52%)
Jan 05, 2015 8.740 9.350 8.740 9.350 670,658 +0.73(+8.47%)
Jan 02, 2015 8.150 8.660 7.980 8.620 355,108 +0.32(+3.86%)
Dec 31, 2014 8.300 8.300 8.300 0 +0.12(+1.47%)
Dec 30, 2014 8.000 8.300 7.920 8.180 360,312 +0.34(+4.34%)
Dec 29, 2014 8.250 8.280 7.820 7.840 235,748 -0.19(-2.37%)
Dec 24, 2014 8.030 8.030 8.030 0 +0.23(+2.95%)
Dec 23, 2014 7.950 8.340 7.720 7.800 662,965 -0.25(-3.11%)
Dec 22, 2014 8.290 8.410 7.850 8.050 680,879 -0.20(-2.42%)
Dec 19, 2014 8.360 8.680 8.250 8.250 1,881,854 -0.21(-2.48%)
Dec 18, 2014 8.300 8.530 8.030 8.460 787,914 +0.23(+2.79%)
Dec 17, 2014 7.620 8.290 7.440 8.230 974,089 +0.71(+9.44%)
Dec 16, 2014 7.390 7.520 707,011 -0.58(-7.16%)
Dec 15, 2014 8.210 8.720 8.040 8.100 1,108,749 -0.05(-0.61%)
Dec 12, 2014 8.450 8.450 8.020 8.150 566,527 -0.20(-2.40%)
Dec 11, 2014 8.450 8.770 8.290 8.350 486,310 -0.15(-1.76%)
Dec 10, 2014 8.610 8.980 8.470 8.500 448,406 -0.13(-1.51%)
Dec 09, 2014 8.520 8.890 8.470 8.630 832,319 +0.39(+4.73%)
Dec 08, 2014 8.250 8.370 7.810 8.240 524,839 +0.06(+0.73%)
Dec 05, 2014 8.250 8.260 8.120 8.180 448,665 -0.22(-2.62%)
Dec 04, 2014 8.730 8.750 8.350 8.400 388,804 -0.24(-2.78%)
Dec 03, 2014 8.520 8.910 8.410 8.640 771,423 +0.26(+3.10%)
Dec 02, 2014 8.170 8.490 8.140 8.380 712,609 +0.04(+0.48%)
Dec 01, 2014 7.890 8.380 7.850 8.340 831,366 +0.60(+7.75%)
Nov 28, 2014 8.050 8.220 7.740 7.740 265,117 -0.46(-5.61%)
Nov 27, 2014 8.270 8.280 8.060 8.200 96,185 -0.07(-0.85%)
Nov 26, 2014 8.640 8.670 8.270 8.270 438,665 -0.39(-4.50%)
Nov 25, 2014 8.520 8.730 8.420 8.660 333,756 +0.22(+2.61%)
Nov 24, 2014 8.500 8.620 8.370 8.440 565,399 -0.11(-1.29%)
Nov 21, 2014 8.790 8.830 8.500 8.550 401,143 -0.01(-0.12%)
Nov 20, 2014 8.510 8.690 8.330 8.560 548,177 +0.16(+1.90%)
Nov 19, 2014 9.120 9.120 8.345 8.400 682,983 -0.75(-8.20%)
Nov 18, 2014 8.920 9.190 8.800 9.150 545,087 +0.39(+4.45%)
Nov 17, 2014 8.440 8.840 8.360 8.760 701,458 +0.22(+2.58%)
Nov 14, 2014 7.910 8.635 7.840 8.540 787,767 +0.51(+6.35%)
Nov 13, 2014 8.210 8.330 7.970 8.030 560,258 -0.05(-0.62%)
Nov 12, 2014 8.030 8.240 7.780 8.080 512,579 +0.11(+1.38%)
Nov 11, 2014 7.870 8.160 7.840 7.970 840,550 +0.10(+1.27%)
Nov 10, 2014 8.270 8.340 7.830 7.870 928,673 -0.55(-6.53%)
Nov 07, 2014 8.260 8.560 8.120 8.420 701,103 +0.32(+3.95%)
Nov 06, 2014 7.880 8.420 7.880 8.100 933,055 +0.26(+3.32%)
Nov 05, 2014 8.020 8.380 7.750 7.840 766,216 -0.50(-6.00%)
Nov 04, 2014 8.540 8.770 8.300 8.340 347,379 -0.28(-3.25%)
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.