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, 2007 8.850 9.450 8.850 9.250 1,010,370 +0.29(+3.24%)
Feb 27, 2007 9.350 9.430 8.800 8.960 770,222 -0.51(-5.39%)
Feb 26, 2007 9.410 9.500 9.350 9.470 590,569 +0.12(+1.28%)
Feb 23, 2007 9.150 9.400 8.750 9.350 879,227 +0.36(+4.00%)
Feb 22, 2007 8.810 9.130 8.710 8.990 642,806 +0.24(+2.74%)
Feb 21, 2007 8.700 9.000 8.560 8.750 658,865 +0.11(+1.27%)
Feb 20, 2007 8.740 8.800 8.620 8.640 432,429 -0.17(-1.93%)
Feb 16, 2007 8.900 8.900 8.680 8.810 577,539 -0.17(-1.89%)
Feb 15, 2007 8.850 8.980 8.760 8.980 782,581 +0.23(+2.63%)
Feb 14, 2007 8.520 8.810 8.520 8.750 940,386 +0.32(+3.80%)
Feb 13, 2007 8.510 8.510 8.300 8.430 483,269 -0.01(-0.12%)
Feb 12, 2007 8.300 8.450 8.250 8.440 365,652 +0.19(+2.30%)
Feb 09, 2007 8.290 8.310 8.210 8.250 577,508 -0.06(-0.72%)
Feb 08, 2007 8.080 8.310 8.060 8.310 768,468 +0.31(+3.88%)
Feb 07, 2007 8.180 8.190 7.960 8.000 467,578 -0.16(-1.96%)
Feb 06, 2007 8.590 8.660 8.130 8.160 1,385,962 -0.37(-4.34%)
Feb 05, 2007 8.540 8.550 8.350 8.530 634,101 +0.21(+2.52%)
Feb 02, 2007 8.740 8.740 8.200 8.320 1,220,014 -0.66(-7.35%)
Feb 01, 2007 9.110 9.250 8.930 8.980 356,141 -0.08(-0.88%)
Jan 31, 2007 8.850 9.080 8.810 9.060 964,988 +0.17(+1.91%)
Jan 30, 2007 8.990 9.010 8.840 8.890 197,108 -0.02(-0.22%)
Jan 29, 2007 8.850 8.990 8.700 8.910 412,376 +0.05(+0.56%)
Jan 26, 2007 8.900 9.000 8.810 8.860 157,542 -0.09(-1.01%)
Jan 25, 2007 9.080 9.120 8.750 8.950 565,310 -0.04(-0.44%)
Jan 24, 2007 8.920 8.990 8.600 8.990 726,609 +0.01(+0.11%)
Jan 23, 2007 8.750 9.000 8.690 8.980 483,482 +0.46(+5.40%)
Jan 22, 2007 8.630 8.740 8.500 8.520 375,028 -0.04(-0.47%)
Jan 19, 2007 8.520 8.650 8.420 8.560 572,917 +0.00(+0.00%)
Jan 18, 2007 8.980 9.060 8.460 8.560 435,006 -0.35(-3.93%)
Jan 17, 2007 9.000 9.020 8.860 8.910 182,701 -0.10(-1.11%)
Jan 16, 2007 8.410 9.060 8.410 9.010 394,471 +0.02(+0.22%)
Jan 12, 2007 8.850 9.000 8.820 8.990 238,944 +0.15(+1.70%)
Jan 11, 2007 8.970 9.080 8.780 8.840 215,483 -0.15(-1.67%)
Jan 10, 2007 8.980 8.990 8.880 8.990 130,650 +0.04(+0.45%)
Jan 09, 2007 9.430 9.430 8.910 8.950 675,523 -0.50(-5.29%)
Jan 08, 2007 9.360 9.450 9.160 9.450 294,848 +0.23(+2.49%)
Jan 05, 2007 8.900 9.360 8.900 9.220 226,342 +0.15(+1.65%)
Jan 04, 2007 9.360 9.530 8.950 9.070 248,676 -0.31(-3.30%)
Jan 03, 2007 9.760 9.990 9.320 9.380 406,503 -0.28(-2.90%)
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%)
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.