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 (%)
Oct 31, 2006 9.100 9.250 9.060 9.060 235,894 -0.19(-2.05%)
Oct 30, 2006 9.210 9.340 9.140 9.250 209,482 +0.05(+0.54%)
Oct 27, 2006 9.110 9.300 9.110 9.200 486,098 -0.05(-0.54%)
Oct 26, 2006 9.350 9.390 9.210 9.250 608,741 +0.05(+0.54%)
Oct 25, 2006 9.280 9.340 8.990 9.200 332,991 -0.10(-1.08%)
Oct 24, 2006 8.910 9.300 8.700 9.300 430,092 +0.38(+4.26%)
Oct 23, 2006 8.750 8.970 8.700 8.920 58,285 +0.02(+0.22%)
Oct 20, 2006 9.000 9.050 8.790 8.900 336,335 -0.10(-1.11%)
Oct 19, 2006 9.000 9.210 8.990 9.000 548,333 +0.08(+0.90%)
Oct 18, 2006 9.280 9.280 8.920 8.920 226,148 -0.22(-2.41%)
Oct 17, 2006 8.990 9.290 8.950 9.140 457,459 +0.14(+1.56%)
Oct 16, 2006 8.980 9.200 8.970 9.000 169,037 +0.10(+1.12%)
Oct 13, 2006 8.800 9.000 8.600 8.900 250,398 +0.39(+4.58%)
Oct 12, 2006 8.470 9.000 8.450 8.510 255,689 +0.04(+0.47%)
Oct 11, 2006 8.520 8.700 8.360 8.470 166,981 +0.00(+0.00%)
Oct 10, 2006 8.390 8.520 8.030 8.470 593,101 +0.07(+0.83%)
Oct 09, 2006 8.570 8.640 8.350 8.400 210,541 +0.00(+0.00%)
Oct 06, 2006 8.570 8.640 8.350 8.400 210,541 -0.20(-2.33%)
Oct 05, 2006 8.230 8.600 8.170 8.600 533,513 +0.44(+5.39%)
Oct 04, 2006 8.400 8.410 7.720 8.160 1,229,534 -0.23(-2.74%)
Oct 03, 2006 8.850 8.850 8.250 8.390 542,799 -0.56(-6.26%)
Oct 02, 2006 9.200 9.200 8.940 8.950 204,518 -0.20(-2.19%)
Sep 29, 2006 9.200 9.200 9.000 9.150 565,850 -0.05(-0.54%)
Sep 28, 2006 9.290 9.450 9.100 9.200 655,000 +0.01(+0.11%)
Sep 27, 2006 8.610 9.300 8.610 9.190 916,982 +0.61(+7.11%)
Sep 26, 2006 8.540 8.780 8.350 8.580 165,163 +0.28(+3.37%)
Sep 25, 2006 8.580 8.590 8.250 8.300 510,800 -0.30(-3.49%)
Sep 22, 2006 8.750 8.970 8.200 8.600 319,307 -0.06(-0.69%)
Sep 21, 2006 8.400 8.750 8.360 8.660 548,983 +0.17(+2.00%)
Sep 20, 2006 8.700 8.730 8.380 8.490 532,034 -0.16(-1.85%)
Sep 19, 2006 8.510 8.660 8.250 8.650 446,589 -0.05(-0.57%)
Sep 18, 2006 8.450 8.700 8.450 8.700 179,282 +0.30(+3.57%)
Sep 15, 2006 8.150 8.430 8.050 8.400 656,872 +0.14(+1.69%)
Sep 14, 2006 8.500 8.700 8.150 8.260 434,087 -0.15(-1.78%)
Sep 13, 2006 8.620 8.620 8.320 8.410 318,411 -0.07(-0.83%)
Sep 12, 2006 8.400 8.700 8.350 8.480 515,831 +0.08(+0.95%)
Sep 11, 2006 8.610 8.730 8.280 8.400 1,686,344 -0.60(-6.67%)
Sep 08, 2006 9.000 9.090 8.790 9.000 681,318 -0.37(-3.95%)
Sep 06, 2006 9.600 9.680 9.280 9.370 695,948 -0.11(-1.16%)
Sep 05, 2006 9.150 9.610 9.150 9.480 536,428 +0.35(+3.83%)
Sep 01, 2006 8.900 9.280 8.790 9.130 190,530 +0.23(+2.58%)
Aug 31, 2006 8.500 8.920 8.500 8.900 1,375,218 +0.59(+7.10%)
Aug 30, 2006 8.310 8.480 8.310 8.310 205,155 +0.01(+0.12%)
Aug 29, 2006 8.400 8.400 8.100 8.300 333,753 -0.05(-0.60%)
Aug 28, 2006 8.740 8.740 8.250 8.350 584,121 -0.29(-3.36%)
Aug 25, 2006 8.700 8.800 8.550 8.640 204,370 +0.00(+0.00%)
Aug 24, 2006 8.600 9.040 8.530 8.640 458,793 +0.29(+3.47%)
Aug 23, 2006 8.600 8.630 8.280 8.350 178,928 -0.15(-1.76%)
Aug 22, 2006 8.570 8.600 8.420 8.500 165,340 +0.01(+0.12%)
Aug 21, 2006 8.550 8.740 8.390 8.490 649,825 +0.15(+1.80%)
Aug 18, 2006 8.650 8.680 8.250 8.340 253,595 -0.06(-0.71%)
Aug 17, 2006 8.620 8.620 8.150 8.400 532,375 -0.25(-2.89%)
Aug 16, 2006 8.570 8.680 8.500 8.650 298,624 +0.13(+1.53%)
Aug 15, 2006 8.110 8.650 8.020 8.520 635,536 +0.15(+1.79%)
Aug 14, 2006 8.370 8.540 8.000 8.370 383,066 -0.21(-2.45%)
Aug 11, 2006 8.800 8.990 8.500 8.580 857,024 -0.21(-2.39%)
Aug 10, 2006 9.500 9.570 8.660 8.790 1,257,316 -1.05(-10.67%)
Aug 09, 2006 9.750 10.00 9.750 9.840 488,478 -0.14(-1.40%)
Aug 08, 2006 9.980 10.10 9.800 9.980 242,253 +0.00(+0.00%)
Aug 07, 2006 9.690 9.990 9.610 9.980 237,637 +0.00(+0.00%)
Aug 04, 2006 9.690 9.990 9.610 9.980 237,637 +0.29(+2.99%)
Aug 03, 2006 9.610 9.690 9.060 9.690 399,462 +0.09(+0.94%)
Aug 02, 2006 9.470 9.630 9.420 9.600 859,485 +0.04(+0.42%)
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.