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 31, 2007 5.650 5.650 5.330 5.530 286,979 -0.12(-2.12%)
Dec 28, 2007 5.460 5.650 5.390 5.650 184,924 +0.24(+4.44%)
Dec 27, 2007 5.440 5.450 5.320 5.410 146,886 +0.14(+2.66%)
Dec 26, 2007 5.430 5.500 5.270 5.270 145,280 +0.00(+0.00%)
Dec 24, 2007 5.430 5.500 5.270 5.270 145,280 -0.31(-5.56%)
Dec 21, 2007 5.150 5.580 5.150 5.580 431,394 +0.44(+8.56%)
Dec 20, 2007 5.100 5.180 5.060 5.140 224,514 +0.06(+1.18%)
Dec 19, 2007 5.100 5.100 5.010 5.080 118,517 -0.02(-0.39%)
Dec 18, 2007 5.360 5.370 5.060 5.100 919,291 -0.04(-0.78%)
Dec 17, 2007 5.410 5.540 5.140 5.140 409,266 -0.26(-4.81%)
Dec 14, 2007 5.400 5.620 5.390 5.400 138,773 -0.20(-3.57%)
Dec 13, 2007 5.620 5.670 5.410 5.600 224,773 +0.01(+0.18%)
Dec 12, 2007 5.580 5.710 5.540 5.590 406,329 +0.17(+3.14%)
Dec 11, 2007 5.850 5.850 5.420 5.420 698,878 -0.37(-6.39%)
Dec 10, 2007 5.500 5.920 5.500 5.790 1,904,878 +0.41(+7.62%)
Dec 07, 2007 5.200 5.380 5.110 5.380 577,679 +0.05(+0.94%)
Dec 06, 2007 4.910 5.330 4.890 5.330 550,726 +0.50(+10.35%)
Dec 05, 2007 5.240 5.240 4.820 4.830 497,983 -0.43(-8.17%)
Dec 04, 2007 5.250 5.280 5.160 5.260 273,249 +0.00(+0.00%)
Dec 03, 2007 5.100 5.330 5.050 5.260 225,913 +0.21(+4.16%)
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%)
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.