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, 2012 18.87 19.04 18.51 18.70 453,855 -0.37(-1.94%)
Nov 29, 2012 18.93 19.16 18.86 19.07 160,462 +0.18(+0.95%)
Nov 28, 2012 18.12 18.94 18.12 18.89 147,184 +0.33(+1.78%)
Nov 27, 2012 18.62 18.75 18.56 18.56 132,315 -0.28(-1.49%)
Nov 26, 2012 19.17 19.19 18.31 18.84 161,871 -0.33(-1.72%)
Nov 24, 2012 19.00 19.21 18.84 19.17 66,527 +0.00(+0.00%)
Nov 23, 2012 19.00 19.21 18.84 19.17 66,527 +0.19(+1.00%)
Nov 22, 2012 18.95 18.98 18.82 18.98 7,921 +0.08(+0.42%)
Nov 21, 2012 18.54 18.91 18.54 18.90 186,012 +0.21(+1.12%)
Nov 20, 2012 18.96 18.96 18.46 18.69 79,596 -0.36(-1.89%)
Nov 19, 2012 18.69 19.18 18.68 19.05 132,613 +0.65(+3.53%)
Nov 16, 2012 18.42 18.66 18.21 18.40 113,080 -0.11(-0.59%)
Nov 15, 2012 19.19 19.19 18.50 18.51 153,277 -0.71(-3.69%)
Nov 14, 2012 19.26 19.66 19.18 19.22 385,979 +0.00(+0.00%)
Nov 13, 2012 19.60 19.64 19.22 19.22 282,315 -0.53(-2.68%)
Nov 12, 2012 19.76 19.90 19.62 19.75 119,899 +0.00(+0.00%)
Nov 09, 2012 19.94 19.94 19.67 19.75 208,277 -0.10(-0.50%)
Nov 08, 2012 19.48 19.89 19.44 19.85 243,391 +0.29(+1.48%)
Nov 07, 2012 19.41 19.71 19.25 19.56 287,965 +0.36(+1.87%)
Nov 06, 2012 19.22 19.32 19.10 19.20 209,191 +0.13(+0.68%)
Nov 05, 2012 19.31 19.46 19.07 19.07 119,955 -0.29(-1.50%)
Nov 02, 2012 19.61 19.71 19.25 19.36 377,119 -0.44(-2.22%)
Nov 01, 2012 19.53 19.95 19.53 19.80 401,011 +0.25(+1.28%)
Oct 31, 2012 19.70 19.85 19.32 19.55 302,883 +0.16(+0.83%)
Oct 30, 2012 19.49 19.60 19.25 19.39 70,421 +0.03(+0.15%)
Oct 29, 2012 19.80 19.80 19.25 19.36 84,879 -0.20(-1.02%)
Oct 26, 2012 19.40 19.62 19.19 19.56 293,207 +0.29(+1.50%)
Oct 25, 2012 18.10 19.33 18.10 19.27 776,925 +0.94(+5.13%)
Oct 24, 2012 18.52 18.55 18.11 18.33 228,875 +0.02(+0.11%)
Oct 23, 2012 18.16 18.40 18.03 18.31 196,116 -0.17(-0.92%)
Oct 19, 2012 18.47 18.65 18.28 18.48 199,444 -0.02(-0.11%)
Oct 18, 2012 18.36 18.86 18.35 18.50 282,850 -0.06(-0.32%)
Oct 17, 2012 18.72 18.87 18.52 18.56 289,296 -0.23(-1.22%)
Oct 16, 2012 18.94 18.96 18.71 18.79 212,591 +0.10(+0.54%)
Oct 15, 2012 18.87 19.21 18.53 18.69 235,241 -0.48(-2.50%)
Oct 12, 2012 19.19 19.31 19.06 19.17 204,883 -0.01(-0.05%)
Oct 11, 2012 19.35 19.36 19.12 19.18 457,399 -0.15(-0.78%)
Oct 10, 2012 19.59 19.59 18.98 19.33 586,655 -0.26(-1.33%)
Oct 09, 2012 19.83 19.83 19.44 19.59 292,410 -0.27(-1.36%)
Oct 05, 2012 19.86 19.86 19.86 0 +0.02(+0.10%)
Oct 04, 2012 19.67 19.95 19.35 19.84 351,865 +0.49(+2.53%)
Oct 03, 2012 19.25 19.45 19.14 19.35 134,619 +0.10(+0.52%)
Oct 02, 2012 19.59 19.59 19.12 19.25 379,449 -0.49(-2.48%)
Oct 01, 2012 19.27 19.84 19.27 19.74 549,864 +0.63(+3.30%)
Sep 28, 2012 18.60 19.29 18.59 19.11 783,170 +0.52(+2.80%)
Sep 27, 2012 18.63 18.93 18.34 18.59 197,139 +0.19(+1.03%)
Sep 26, 2012 18.42 18.60 18.02 18.40 506,134 -0.31(-1.66%)
Sep 25, 2012 19.17 19.28 18.63 18.71 153,339 -0.23(-1.21%)
Sep 24, 2012 19.26 19.42 18.90 18.94 311,673 -0.56(-2.87%)
Sep 21, 2012 19.54 19.95 19.43 19.50 731,078 -0.06(-0.31%)
Sep 20, 2012 19.00 19.67 19.00 19.56 507,323 +0.35(+1.82%)
Sep 19, 2012 18.93 19.35 18.90 19.21 243,947 +0.24(+1.27%)
Sep 18, 2012 18.58 19.05 18.57 18.97 345,908 +0.22(+1.17%)
Sep 17, 2012 18.80 18.88 18.46 18.75 215,026 +0.00(+0.00%)
Sep 14, 2012 18.87 19.16 18.74 18.75 387,422 +0.11(+0.59%)
Sep 13, 2012 18.12 18.75 17.85 18.64 379,087 +0.35(+1.91%)
Sep 12, 2012 18.16 18.41 17.95 18.29 246,922 +0.21(+1.16%)
Sep 11, 2012 18.75 18.75 17.66 18.08 515,797 -0.60(-3.21%)
Sep 10, 2012 18.74 18.89 18.52 18.68 419,162 -0.12(-0.64%)
Sep 07, 2012 19.10 19.22 18.73 18.80 255,884 +0.06(+0.32%)
Sep 06, 2012 18.63 18.90 18.37 18.74 197,310 +0.12(+0.64%)
Sep 05, 2012 18.60 18.72 18.05 18.62 180,165 +0.02(+0.11%)
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.