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 30, 2011 17.22 17.70 17.17 17.55 152,002 +0.35(+2.03%)
Dec 29, 2011 16.50 17.26 16.27 17.20 163,650 +0.70(+4.24%)
Dec 28, 2011 17.09 17.10 16.46 16.50 121,336 -0.73(-4.24%)
Dec 23, 2011 16.86 17.23 17.23 17.23 158,661 -0.49(-2.77%)
Dec 21, 2011 17.96 17.96 17.28 17.72 375,275 +0.09(+0.51%)
Dec 20, 2011 17.00 17.77 16.76 17.63 435,392 +0.91(+5.44%)
Dec 19, 2011 16.97 16.99 16.57 16.72 182,773 +0.00(+0.00%)
Dec 16, 2011 16.21 17.44 16.21 16.72 847,969 +0.67(+4.17%)
Dec 15, 2011 16.48 16.49 15.82 16.05 741,845 -0.15(-0.93%)
Dec 14, 2011 15.95 16.43 15.64 16.20 492,940 -0.12(-0.74%)
Dec 13, 2011 16.59 16.74 16.17 16.32 492,350 -0.36(-2.16%)
Dec 12, 2011 16.20 16.75 16.15 16.68 674,448 +0.64(+3.99%)
Dec 09, 2011 16.22 16.34 15.99 16.04 455,321 -0.25(-1.53%)
Dec 08, 2011 16.69 16.72 16.15 16.29 322,148 -0.45(-2.69%)
Dec 07, 2011 17.15 17.15 16.61 16.74 360,517 -0.34(-1.99%)
Dec 06, 2011 17.00 17.16 16.64 17.08 376,712 -0.12(-0.70%)
Dec 05, 2011 16.48 17.36 16.15 17.20 922,327 +0.72(+4.37%)
Dec 02, 2011 17.46 17.46 16.48 16.48 162,189 -0.52(-3.06%)
Dec 01, 2011 17.20 17.62 17.00 17.00 292,931 -0.25(-1.45%)
Nov 30, 2011 16.99 17.54 16.96 17.25 484,157 +0.97(+5.96%)
Nov 29, 2011 15.99 16.56 15.99 16.28 252,581 +0.35(+2.20%)
Nov 28, 2011 15.76 16.24 15.75 15.93 356,233 +0.46(+2.97%)
Nov 25, 2011 15.30 15.77 15.21 15.47 321,458 +0.18(+1.18%)
Nov 24, 2011 15.30 15.32 15.05 15.29 51,477 -0.01(-0.07%)
Nov 23, 2011 15.89 15.89 15.25 15.30 500,278 -0.59(-3.71%)
Nov 22, 2011 15.70 16.07 15.63 15.89 261,619 +0.40(+2.58%)
Nov 21, 2011 15.71 15.71 15.06 15.49 386,868 -0.21(-1.34%)
Nov 18, 2011 16.04 16.21 15.64 15.70 544,888 -0.19(-1.20%)
Nov 17, 2011 16.60 16.67 15.85 15.89 365,436 -0.84(-5.02%)
Nov 16, 2011 16.85 17.14 16.71 16.73 293,908 -0.12(-0.71%)
Nov 15, 2011 16.63 17.08 16.63 16.85 289,021 +0.08(+0.48%)
Nov 14, 2011 16.71 16.98 16.59 16.77 348,583 +0.05(+0.30%)
Nov 11, 2011 16.24 16.80 16.24 16.72 184,575 +0.45(+2.77%)
Nov 10, 2011 16.70 16.70 16.01 16.27 273,563 -0.23(-1.39%)
Nov 09, 2011 16.89 17.25 16.32 16.50 555,863 -0.65(-3.79%)
Nov 08, 2011 17.08 17.43 16.98 17.15 670,013 +0.14(+0.82%)
Nov 07, 2011 16.98 17.04 16.68 17.01 915,345 -0.05(-0.29%)
Nov 04, 2011 17.97 17.97 16.92 17.06 994,152 -0.96(-5.33%)
Nov 03, 2011 18.68 18.97 17.93 18.02 856,637 -0.62(-3.33%)
Nov 02, 2011 18.67 18.85 18.08 18.64 637,781 +0.37(+2.03%)
Nov 01, 2011 17.72 18.45 17.46 18.27 444,641 -0.18(-0.98%)
Oct 31, 2011 18.30 19.02 18.13 18.45 237,328 -0.40(-2.12%)
Oct 28, 2011 18.30 19.04 18.30 18.85 399,991 +0.21(+1.13%)
Oct 27, 2011 18.53 18.73 18.41 18.64 399,033 +0.03(+0.16%)
Oct 26, 2011 18.37 19.00 18.37 18.61 449,428 +0.15(+0.81%)
Oct 25, 2011 17.16 18.58 17.11 18.46 603,458 +1.15(+6.64%)
Oct 24, 2011 16.49 17.69 16.35 17.31 538,198 +0.94(+5.74%)
Oct 21, 2011 16.81 16.94 16.35 16.37 212,769 +0.09(+0.55%)
Oct 20, 2011 16.10 16.40 15.52 16.28 525,631 +0.02(+0.12%)
Oct 19, 2011 17.38 17.38 16.09 16.26 874,308 -1.12(-6.44%)
Oct 18, 2011 16.95 17.50 16.95 17.38 989,726 -0.07(-0.40%)
Oct 17, 2011 17.49 17.63 17.16 17.45 695,443 +0.02(+0.11%)
Oct 14, 2011 17.00 17.49 17.00 17.43 526,932 +0.44(+2.59%)
Oct 13, 2011 16.83 17.31 16.72 16.99 499,374 +0.05(+0.30%)
Oct 12, 2011 16.86 17.16 16.67 16.94 486,984 +0.40(+2.42%)
Oct 11, 2011 15.93 16.59 15.81 16.54 420,987 +0.67(+4.22%)
Oct 07, 2011 16.54 16.91 15.74 15.87 284,069 -0.76(-4.57%)
Oct 06, 2011 15.47 16.74 16.16 16.63 395,027 +1.00(+6.40%)
Oct 05, 2011 15.50 15.83 14.97 15.63 441,839 +0.40(+2.63%)
Oct 04, 2011 15.12 15.35 14.34 15.23 395,452 -0.29(-1.87%)
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.