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 (%)
Dec 29, 2006 9.650 9.770 9.470 9.660 143,158 -0.08(-0.82%)
Dec 28, 2006 9.580 9.800 9.420 9.740 209,210 +0.36(+3.84%)
Dec 27, 2006 9.460 9.660 9.360 9.380 288,211 +0.14(+1.52%)
Dec 26, 2006 8.980 9.380 8.980 9.240 274,768 +0.00(+0.00%)
Dec 22, 2006 8.980 9.380 8.980 9.240 274,768 +0.38(+4.29%)
Dec 21, 2006 8.930 9.100 8.720 8.860 333,114 -0.16(-1.77%)
Dec 20, 2006 9.180 9.300 9.020 9.020 244,580 -0.10(-1.10%)
Dec 19, 2006 9.130 9.520 9.110 9.120 265,884 -0.10(-1.08%)
Dec 18, 2006 9.300 9.450 8.930 9.220 248,853 -0.08(-0.86%)
Dec 15, 2006 9.710 9.770 9.250 9.300 760,392 -0.36(-3.73%)
Dec 14, 2006 9.640 9.930 9.580 9.660 214,236 +0.04(+0.42%)
Dec 13, 2006 9.720 9.720 9.100 9.620 249,789 -0.18(-1.84%)
Dec 12, 2006 9.800 9.970 9.510 9.800 218,773 -0.05(-0.51%)
Dec 11, 2006 10.00 10.02 9.850 9.850 126,521 -0.17(-1.70%)
Dec 08, 2006 10.38 10.44 9.700 10.02 367,573 -0.28(-2.72%)
Dec 07, 2006 10.35 10.35 10.12 10.30 202,212 -0.05(-0.48%)
Dec 06, 2006 10.35 10.45 10.16 10.35 183,279 -0.10(-0.96%)
Dec 05, 2006 10.57 10.72 10.11 10.45 486,091 -0.04(-0.38%)
Dec 04, 2006 10.39 10.54 10.07 10.49 386,370 +0.25(+2.44%)
Dec 01, 2006 10.06 10.35 10.06 10.24 152,097 -0.11(-1.06%)
Nov 30, 2006 10.25 10.35 9.960 10.35 401,160 +0.38(+3.81%)
Nov 29, 2006 9.800 9.990 9.710 9.970 245,123 +0.22(+2.26%)
Nov 28, 2006 9.850 9.880 9.610 9.750 180,159 +0.00(+0.00%)
Nov 27, 2006 9.800 9.960 9.580 9.750 441,872 +0.19(+1.99%)
Nov 24, 2006 10.10 10.10 9.560 9.560 918,991 -0.37(-3.73%)
Nov 22, 2006 10.13 10.19 9.780 9.930 2,240,844 +0.04(+0.40%)
Nov 21, 2006 9.500 9.900 9.500 9.890 400,560 +0.53(+5.66%)
Nov 20, 2006 9.290 9.480 9.240 9.360 719,505 +0.13(+1.41%)
Nov 17, 2006 9.510 9.730 9.130 9.230 553,954 -0.14(-1.49%)
Nov 16, 2006 9.850 9.990 9.320 9.370 873,571 -0.34(-3.50%)
Nov 15, 2006 9.900 9.900 9.710 9.710 1,174,769 -0.29(-2.90%)
Nov 14, 2006 10.43 10.55 10.00 10.00 857,370 -0.71(-6.63%)
Nov 13, 2006 10.57 10.90 10.54 10.71 738,264 -0.15(-1.38%)
Nov 10, 2006 10.85 11.10 10.48 10.86 1,212,288 +0.21(+1.97%)
Nov 09, 2006 9.850 10.82 9.840 10.65 746,155 +0.81(+8.23%)
Nov 08, 2006 9.580 9.840 9.460 9.840 468,877 +0.19(+1.97%)
Nov 07, 2006 9.790 9.790 9.350 9.650 265,784 +0.40(+4.32%)
Nov 06, 2006 9.100 9.700 9.100 9.250 798,361 +0.00(+0.00%)
Nov 03, 2006 9.250 9.250 9.080 9.250 99,827 -0.01(-0.11%)
Nov 02, 2006 9.090 9.280 8.980 9.260 400,969 +0.29(+3.23%)
Nov 01, 2006 9.150 9.400 8.700 8.970 360,534 -0.09(-0.99%)
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%)
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.