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 (%)
Feb 28, 2006 9.250 9.250 8.900 9.200 587,960 +0.10(+1.10%)
Feb 27, 2006 9.850 9.850 9.100 9.100 566,474 -0.75(-7.61%)
Feb 24, 2006 9.100 9.850 9.070 9.850 1,257,969 +0.80(+8.84%)
Feb 23, 2006 9.100 9.260 9.000 9.050 959,915 +0.15(+1.69%)
Feb 22, 2006 8.800 9.000 8.800 8.900 234,557 +0.05(+0.56%)
Feb 21, 2006 9.100 9.100 8.770 8.850 440,000 -0.03(-0.34%)
Feb 17, 2006 8.800 9.000 8.650 8.880 1,045,891 +0.71(+8.69%)
Feb 15, 2006 8.180 8.450 8.070 8.170 1,156,629 -0.01(-0.12%)
Feb 14, 2006 7.580 8.180 7.510 8.180 1,215,253 +0.78(+10.54%)
Feb 13, 2006 8.060 8.100 7.310 7.400 1,201,291 -0.78(-9.54%)
Feb 10, 2006 8.500 8.600 8.100 8.180 557,343 -0.32(-3.76%)
Feb 09, 2006 8.730 8.730 8.440 8.500 341,090 +0.24(+2.91%)
Feb 08, 2006 8.260 8.390 8.060 8.260 708,980 +2.33(+39.29%)
Feb 07, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Feb 06, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Feb 03, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Feb 02, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Feb 01, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Jan 31, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Jan 30, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Jan 27, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Jan 26, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Jan 25, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Jan 24, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Jan 23, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Jan 20, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Jan 19, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Jan 18, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Jan 17, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Jan 13, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Jan 12, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Jan 11, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Jan 10, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Jan 09, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Jan 06, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Jan 05, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Jan 04, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Jan 03, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Dec 30, 2005 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Dec 29, 2005 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Dec 28, 2005 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Dec 23, 2005 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Dec 22, 2005 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Dec 21, 2005 6.290 6.340 5.870 5.930 1,507,040 +0.00(+0.00%)
Dec 20, 2005 6.290 6.340 5.870 5.930 1,507,040 -0.02(-0.34%)
Dec 19, 2005 6.250 6.250 5.950 5.950 528,759 -0.13(-2.14%)
Dec 16, 2005 6.110 6.250 6.060 6.080 1,228,544 +0.07(+1.16%)
Dec 15, 2005 6.000 6.150 6.000 6.010 353,557 +0.02(+0.33%)
Dec 14, 2005 5.860 6.120 5.850 5.990 385,704 -0.10(-1.64%)
Dec 13, 2005 6.150 6.150 5.850 6.090 1,471,935 -0.11(-1.77%)
Dec 12, 2005 6.300 6.500 6.180 6.200 1,288,080 +0.25(+4.20%)
Dec 09, 2005 5.700 6.050 5.650 5.950 969,303 +0.35(+6.25%)
Dec 08, 2005 5.550 5.700 5.550 5.600 771,530 +0.05(+0.90%)
Dec 07, 2005 5.640 5.690 5.500 5.550 1,711,423 +0.10(+1.83%)
Dec 06, 2005 5.510 5.790 5.360 5.450 3,645,387 +0.55(+11.22%)
Dec 05, 2005 4.870 4.910 4.600 4.900 666,013 +0.15(+3.16%)
Dec 02, 2005 4.780 4.850 4.730 4.750 327,930 +0.00(+0.00%)
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.