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 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%)
Nov 03, 2014 8.380 8.690 8.220 8.620 345,812 +0.21(+2.50%)
Oct 31, 2014 8.290 8.610 8.010 8.410 711,727 -0.31(-3.56%)
Oct 30, 2014 8.940 9.110 8.690 8.720 710,919 -0.41(-4.49%)
Oct 29, 2014 9.350 9.760 9.060 9.130 574,512 -0.30(-3.18%)
Oct 28, 2014 9.220 9.430 9.030 9.430 335,093 +0.36(+3.97%)
Oct 27, 2014 9.000 9.240 8.960 9.070 322,274 +0.02(+0.22%)
Oct 24, 2014 9.100 9.150 8.800 9.050 325,506 -0.09(-0.98%)
Oct 23, 2014 9.030 9.480 8.900 9.140 461,431 +0.04(+0.44%)
Oct 22, 2014 9.380 9.420 9.095 9.100 338,880 -0.35(-3.70%)
Oct 21, 2014 9.660 9.830 9.390 9.450 269,015 -0.11(-1.15%)
Oct 20, 2014 9.350 9.580 9.220 9.560 380,339 +0.25(+2.69%)
Oct 17, 2014 9.750 9.800 9.230 9.310 555,814 -0.29(-3.02%)
Oct 16, 2014 9.980 10.02 9.350 9.600 450,747 -0.34(-3.42%)
Oct 15, 2014 9.730 10.24 9.680 9.940 678,947 +0.25(+2.58%)
Oct 14, 2014 9.700 9.900 9.510 9.690 504,039 +0.37(+3.97%)
Oct 10, 2014 9.320 9.320 9.320 0 -0.34(-3.52%)
Oct 09, 2014 9.820 9.820 9.330 9.660 588,106 -0.10(-1.02%)
Oct 08, 2014 8.770 9.930 8.670 9.760 681,241 +1.12(+12.96%)
Oct 07, 2014 8.910 8.980 8.590 8.640 248,025 -0.26(-2.92%)
Oct 06, 2014 8.800 8.950 8.750 8.900 288,956 +0.15(+1.71%)
Oct 03, 2014 8.850 8.970 8.740 8.750 381,258 -0.23(-2.56%)
Oct 02, 2014 8.800 8.990 8.800 8.980 488,257 +0.25(+2.86%)
Oct 01, 2014 8.900 8.940 8.580 8.730 526,108 -0.20(-2.24%)
Sep 30, 2014 8.900 9.020 8.800 8.930 469,358 +0.03(+0.34%)
Sep 29, 2014 8.940 9.000 8.790 8.900 312,320 +0.04(+0.45%)
Sep 26, 2014 8.960 9.010 8.820 8.860 281,393 -0.16(-1.77%)
Sep 25, 2014 8.690 9.040 8.650 9.020 599,561 +0.23(+2.62%)
Sep 24, 2014 8.840 8.980 8.760 8.790 261,970 -0.13(-1.46%)
Sep 23, 2014 8.850 9.090 8.810 8.920 304,304 +0.21(+2.41%)
Sep 22, 2014 8.830 8.910 8.660 8.710 352,652 -0.18(-2.02%)
Sep 19, 2014 9.170 9.170 8.830 8.890 574,857 -0.23(-2.52%)
Sep 18, 2014 9.260 9.330 8.950 9.120 523,492 -0.14(-1.51%)
Sep 17, 2014 9.600 9.650 9.230 9.260 524,516 -0.36(-3.74%)
Sep 16, 2014 9.630 9.720 9.385 9.620 764,617 -0.01(-0.10%)
Sep 15, 2014 9.450 9.680 9.380 9.630 830,422 +0.09(+0.94%)
Sep 12, 2014 9.720 9.720 9.435 9.540 531,500 -0.23(-2.35%)
Sep 11, 2014 9.400 9.790 9.390 9.770 304,970 +0.30(+3.17%)
Sep 10, 2014 9.540 9.670 9.260 9.470 400,270 -0.14(-1.46%)
Sep 09, 2014 9.550 9.730 9.350 9.610 218,036 +0.01(+0.10%)
Sep 08, 2014 9.610 9.730 9.530 9.600 172,658 -0.09(-0.93%)
Sep 05, 2014 9.870 9.870 9.580 9.690 228,405 +0.02(+0.21%)
Sep 04, 2014 9.940 10.22 9.650 9.670 530,422 -0.23(-2.32%)
Sep 03, 2014 9.980 10.05 9.870 9.900 176,112 +0.01(+0.10%)
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.