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, 2010 19.20 19.30 18.91 18.92 184,273 -0.04(-0.21%)
Dec 30, 2010 19.42 19.42 18.81 18.96 188,201 -0.31(-1.61%)
Dec 29, 2010 18.79 19.56 18.79 19.27 287,867 +0.55(+2.94%)
Dec 24, 2010 18.51 18.84 18.50 18.72 17,629 +0.02(+0.11%)
Dec 23, 2010 18.25 19.06 18.25 18.70 343,451 +0.39(+2.13%)
Dec 22, 2010 19.00 19.00 18.12 18.31 439,882 -0.68(-3.58%)
Dec 21, 2010 19.20 19.20 18.77 18.99 173,008 +0.11(+0.58%)
Dec 20, 2010 18.66 19.17 18.53 18.88 374,800 +0.50(+2.72%)
Dec 17, 2010 18.23 18.99 18.19 18.38 596,987 +0.22(+1.21%)
Dec 16, 2010 19.10 19.10 18.09 18.16 687,391 -0.82(-4.32%)
Dec 15, 2010 19.06 19.52 18.90 18.98 384,041 -0.27(-1.40%)
Dec 14, 2010 19.25 19.60 19.05 19.25 331,109 +0.18(+0.94%)
Dec 13, 2010 18.57 19.30 18.57 19.07 506,511 +0.53(+2.86%)
Dec 10, 2010 18.76 18.97 18.17 18.54 644,051 -0.48(-2.52%)
Dec 09, 2010 19.67 19.90 18.72 19.02 611,006 -0.65(-3.30%)
Dec 08, 2010 20.16 20.41 19.36 19.67 1,246,575 -0.73(-3.58%)
Dec 07, 2010 21.59 21.65 20.26 20.40 606,652 -0.68(-3.23%)
Dec 06, 2010 20.24 21.37 20.24 21.08 433,920 +1.09(+5.45%)
Dec 03, 2010 19.85 20.45 19.81 19.99 232,343 +0.18(+0.91%)
Dec 02, 2010 20.48 20.48 19.62 19.81 359,066 -0.59(-2.89%)
Dec 01, 2010 20.00 20.46 19.73 20.40 710,489 +0.67(+3.40%)
Nov 30, 2010 19.41 19.94 19.19 19.73 593,513 +0.44(+2.28%)
Nov 29, 2010 18.59 19.48 18.59 19.29 447,349 +0.70(+3.77%)
Nov 26, 2010 18.01 18.73 18.01 18.59 158,087 +0.07(+0.38%)
Nov 25, 2010 18.56 18.73 18.41 18.52 44,630 -0.04(-0.22%)
Nov 24, 2010 18.62 18.70 18.22 18.56 200,020 -0.06(-0.32%)
Nov 23, 2010 18.21 19.00 17.96 18.62 934,326 +0.44(+2.42%)
Nov 22, 2010 17.78 18.37 17.77 18.18 248,948 +0.20(+1.11%)
Nov 19, 2010 17.67 18.16 17.51 17.98 177,615 -0.02(-0.11%)
Nov 18, 2010 17.40 18.10 17.38 18.00 541,916 +0.66(+3.81%)
Nov 17, 2010 17.44 17.69 17.24 17.34 244,945 -0.04(-0.23%)
Nov 16, 2010 17.00 17.42 16.84 17.38 1,110,295 +0.06(+0.35%)
Nov 15, 2010 17.60 17.60 17.11 17.32 835,451 -0.34(-1.93%)
Nov 12, 2010 17.80 18.02 17.40 17.66 307,216 -0.49(-2.70%)
Nov 11, 2010 18.21 18.30 18.03 18.15 308,705 -0.05(-0.27%)
Nov 10, 2010 18.70 18.71 17.97 18.20 736,496 -0.25(-1.36%)
Nov 09, 2010 19.95 20.49 18.28 18.45 675,354 -1.38(-6.96%)
Nov 08, 2010 19.19 20.00 18.73 19.83 1,070,165 +0.84(+4.42%)
Nov 05, 2010 17.70 19.68 17.70 18.99 1,135,142 +1.30(+7.35%)
Nov 04, 2010 16.66 17.69 16.65 17.69 930,320 +1.58(+9.81%)
Nov 03, 2010 16.30 16.46 15.80 16.11 524,986 -0.15(-0.92%)
Nov 02, 2010 16.02 16.48 15.97 16.26 667,564 +0.43(+2.72%)
Nov 01, 2010 16.10 16.20 15.79 15.83 533,288 +0.04(+0.25%)
Oct 29, 2010 15.25 15.91 15.25 15.79 713,844 +0.56(+3.68%)
Oct 28, 2010 15.48 15.74 15.05 15.23 633,310 -0.11(-0.72%)
Oct 27, 2010 15.65 15.67 15.26 15.34 453,480 -0.34(-2.17%)
Oct 25, 2010 15.75 15.95 15.48 15.68 276,147 +0.26(+1.69%)
Oct 22, 2010 15.43 15.60 15.02 15.42 700,921 -0.06(-0.39%)
Oct 21, 2010 16.03 16.14 15.24 15.48 1,181,794 -0.55(-3.43%)
Oct 20, 2010 16.00 16.15 15.92 16.03 563,684 +0.15(+0.94%)
Oct 19, 2010 16.34 16.34 15.79 15.88 907,422 -0.60(-3.64%)
Oct 18, 2010 16.49 16.59 16.19 16.48 859,359 -0.22(-1.32%)
Oct 15, 2010 17.10 17.19 16.56 16.70 522,847 -0.43(-2.51%)
Oct 14, 2010 17.24 17.43 17.09 17.13 534,881 -0.09(-0.52%)
Oct 13, 2010 17.38 17.45 17.04 17.22 854,263 -0.06(-0.35%)
Oct 12, 2010 16.80 17.42 16.80 17.28 1,076,688 +0.34(+2.01%)
Oct 08, 2010 16.46 17.19 16.46 16.94 1,245,584 +0.42(+2.54%)
Oct 07, 2010 16.75 16.79 16.14 16.52 1,487,234 -0.28(-1.67%)
Oct 06, 2010 16.93 17.12 16.51 16.80 483,739 -0.14(-0.83%)
Oct 05, 2010 17.25 17.29 16.93 16.94 672,783 +0.04(+0.24%)
Oct 04, 2010 17.17 17.23 16.89 16.90 272,570 -0.41(-2.37%)
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.