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 (%)
Nov 30, 2007 5.020 5.060 4.950 5.050 582,455 +0.03(+0.60%)
Nov 29, 2007 5.300 5.310 5.020 5.020 574,946 -0.29(-5.46%)
Nov 28, 2007 5.320 5.390 5.210 5.310 361,491 +0.01(+0.19%)
Nov 27, 2007 5.550 5.550 5.210 5.300 446,431 -0.29(-5.19%)
Nov 26, 2007 5.700 5.770 5.450 5.590 461,762 -0.06(-1.06%)
Nov 23, 2007 5.440 5.830 5.440 5.650 329,002 +0.45(+8.65%)
Nov 21, 2007 5.470 5.480 5.150 5.200 484,666 -0.25(-4.59%)
Nov 20, 2007 5.590 5.630 5.120 5.450 800,767 -0.03(-0.55%)
Nov 19, 2007 5.960 5.970 5.430 5.480 656,210 -0.42(-7.12%)
Nov 16, 2007 5.840 5.900 5.640 5.900 464,865 +0.12(+2.08%)
Nov 15, 2007 6.100 6.100 5.780 5.780 401,665 -0.36(-5.86%)
Nov 14, 2007 6.110 6.180 6.020 6.140 562,000 +0.12(+1.99%)
Nov 13, 2007 5.700 6.030 5.680 6.020 1,491,350 +0.37(+6.55%)
Nov 12, 2007 5.790 5.790 5.560 5.650 637,084 -0.33(-5.52%)
Nov 09, 2007 6.550 6.550 5.820 5.980 1,045,662 -0.58(-8.84%)
Nov 08, 2007 6.380 6.600 6.310 6.560 618,168 +0.16(+2.50%)
Nov 07, 2007 6.420 6.600 6.350 6.400 1,268,460 +0.05(+0.79%)
Nov 06, 2007 6.760 6.870 6.310 6.350 1,060,467 -0.35(-5.22%)
Nov 05, 2007 6.610 6.790 6.610 6.700 688,197 -0.10(-1.47%)
Nov 02, 2007 6.990 6.990 6.720 6.800 582,184 -0.13(-1.88%)
Nov 01, 2007 7.250 7.250 6.870 6.930 532,487 -0.35(-4.81%)
Oct 31, 2007 7.150 7.280 7.000 7.280 567,867 +0.27(+3.85%)
Oct 30, 2007 6.960 7.150 6.850 7.010 337,281 -0.03(-0.43%)
Oct 29, 2007 7.100 7.140 6.940 7.040 334,359 -0.06(-0.85%)
Oct 26, 2007 7.000 7.100 6.980 7.100 367,077 +0.12(+1.72%)
Oct 25, 2007 7.000 7.040 6.910 6.980 388,522 +0.05(+0.72%)
Oct 24, 2007 6.590 6.930 6.570 6.930 374,903 +0.34(+5.16%)
Oct 23, 2007 6.750 6.780 6.510 6.590 356,608 -0.41(-5.86%)
Oct 19, 2007 7.150 7.150 6.950 7.000 286,207 -0.15(-2.10%)
Oct 18, 2007 7.000 7.170 6.980 7.150 224,234 +0.09(+1.27%)
Oct 17, 2007 7.170 7.250 6.900 7.060 348,786 -0.14(-1.94%)
Oct 16, 2007 7.200 7.200 6.970 7.200 692,304 +0.01(+0.14%)
Oct 15, 2007 7.130 7.190 7.020 7.190 550,563 +0.40(+5.89%)
Oct 12, 2007 6.900 6.900 6.700 6.790 811,283 -0.11(-1.59%)
Oct 11, 2007 6.850 7.160 6.850 6.900 790,241 +0.12(+1.77%)
Oct 10, 2007 6.900 6.990 6.760 6.780 1,335,608 -0.03(-0.44%)
Oct 09, 2007 6.860 7.050 6.810 6.810 463,639 -0.07(-1.02%)
Oct 08, 2007 6.800 7.000 6.710 6.880 729,991 +0.00(+0.00%)
Oct 05, 2007 6.800 7.000 6.710 6.880 729,991 +0.08(+1.18%)
Oct 04, 2007 6.520 6.810 6.500 6.800 577,072 +0.25(+3.82%)
Oct 03, 2007 6.400 6.570 6.320 6.550 868,796 +0.24(+3.80%)
Oct 02, 2007 6.160 6.360 6.100 6.310 375,090 -0.07(-1.10%)
Oct 01, 2007 6.250 6.380 6.200 6.380 654,374 +0.10(+1.59%)
Sep 28, 2007 6.050 6.330 6.050 6.280 1,994,235 +0.38(+6.44%)
Sep 27, 2007 5.580 5.950 5.580 5.900 314,531 +0.40(+7.27%)
Sep 26, 2007 5.640 5.680 5.490 5.500 326,874 -0.08(-1.43%)
Sep 25, 2007 5.750 5.800 5.570 5.580 281,493 -0.27(-4.62%)
Sep 24, 2007 6.070 6.070 5.850 5.850 713,043 -0.14(-2.34%)
Sep 21, 2007 6.280 6.280 5.940 5.990 378,812 -0.26(-4.16%)
Sep 20, 2007 6.150 6.350 6.150 6.250 786,983 +0.30(+5.04%)
Sep 19, 2007 6.000 6.250 5.950 5.950 347,570 -0.05(-0.83%)
Sep 18, 2007 5.870 6.100 5.670 6.000 563,700 +0.32(+5.63%)
Sep 17, 2007 5.620 5.740 5.620 5.680 164,879 +0.07(+1.25%)
Sep 14, 2007 5.850 5.930 5.610 5.610 151,032 -0.16(-2.77%)
Sep 13, 2007 5.770 5.880 5.720 5.770 98,472 -0.03(-0.52%)
Sep 12, 2007 5.710 5.860 5.700 5.800 129,579 +0.04(+0.69%)
Sep 11, 2007 5.790 5.820 5.610 5.760 516,698 -0.16(-2.70%)
Sep 10, 2007 6.190 6.250 5.900 5.920 296,450 -0.27(-4.36%)
Sep 07, 2007 6.330 6.330 6.050 6.190 223,454 +0.16(+2.65%)
Sep 06, 2007 5.720 6.600 5.720 6.030 382,921 +0.38(+6.73%)
Sep 05, 2007 5.710 5.720 5.600 5.650 122,112 -0.06(-1.05%)
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.