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 29, 2008 7.850 7.850 7.220 7.490 569,184 -0.28(-3.60%)
Feb 28, 2008 7.990 7.990 7.630 7.770 508,013 -0.28(-3.48%)
Feb 27, 2008 7.780 8.070 7.710 8.050 625,599 +0.39(+5.09%)
Feb 26, 2008 7.700 7.790 7.640 7.660 329,170 -0.02(-0.26%)
Feb 25, 2008 7.440 7.680 7.310 7.680 180,416 +0.18(+2.40%)
Feb 22, 2008 7.500 7.570 7.180 7.500 380,839 +0.00(+0.00%)
Feb 21, 2008 7.460 7.640 7.420 7.500 832,252 +0.05(+0.67%)
Feb 20, 2008 7.450 7.510 7.350 7.450 368,197 -0.02(-0.27%)
Feb 19, 2008 7.410 7.500 7.310 7.470 660,485 -0.03(-0.40%)
Feb 18, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Feb 15, 2008 7.110 7.610 7.110 7.500 514,221 +0.43(+6.08%)
Feb 14, 2008 7.000 7.170 6.960 7.070 295,273 +0.07(+1.00%)
Feb 13, 2008 6.830 7.020 6.790 7.000 490,997 +0.15(+2.19%)
Feb 12, 2008 6.940 6.980 6.840 6.850 313,550 -0.10(-1.44%)
Feb 11, 2008 7.000 7.000 6.700 6.950 480,889 +0.00(+0.00%)
Feb 08, 2008 6.660 6.950 6.610 6.950 708,558 +0.25(+3.73%)
Feb 07, 2008 6.690 6.850 6.650 6.700 473,796 -0.15(-2.19%)
Feb 06, 2008 6.910 7.020 6.810 6.850 243,720 -0.05(-0.72%)
Feb 05, 2008 6.550 6.940 6.550 6.900 270,426 +0.08(+1.17%)
Feb 04, 2008 6.790 6.960 6.780 6.820 167,116 -0.17(-2.43%)
Feb 01, 2008 7.070 7.070 6.700 6.990 368,674 -0.01(-0.14%)
Jan 31, 2008 6.680 7.050 6.540 7.000 448,048 +0.18(+2.64%)
Jan 30, 2008 6.610 6.930 6.610 6.820 289,668 -0.06(-0.87%)
Jan 29, 2008 6.530 6.950 6.530 6.880 311,228 -0.04(-0.58%)
Jan 28, 2008 6.950 6.950 6.790 6.920 297,584 +0.00(+0.00%)
Jan 25, 2008 6.800 7.000 6.800 6.920 734,785 +0.18(+2.67%)
Jan 24, 2008 6.500 6.740 6.500 6.740 816,027 +0.40(+6.31%)
Jan 23, 2008 6.160 6.480 6.100 6.340 659,887 +0.09(+1.44%)
Jan 22, 2008 5.670 6.410 5.670 6.250 820,793 +0.39(+6.66%)
Jan 21, 2008 6.170 6.190 5.860 5.860 199,914 -0.52(-8.15%)
Jan 18, 2008 6.470 6.700 6.250 6.380 381,218 +0.02(+0.31%)
Jan 17, 2008 6.270 6.610 6.270 6.360 543,921 +0.21(+3.41%)
Jan 16, 2008 6.500 6.540 6.150 6.150 1,869,056 -0.47(-7.10%)
Jan 15, 2008 7.000 7.000 6.600 6.620 527,166 -0.28(-4.06%)
Jan 14, 2008 6.700 7.020 6.700 6.900 954,916 +0.20(+2.99%)
Jan 11, 2008 6.600 6.740 6.500 6.700 869,487 +0.11(+1.67%)
Jan 10, 2008 6.220 6.590 6.060 6.590 585,218 +0.39(+6.29%)
Jan 09, 2008 6.600 6.600 6.110 6.200 1,116,503 -0.37(-5.63%)
Jan 08, 2008 5.960 6.660 5.960 6.570 645,486 +0.82(+14.26%)
Jan 07, 2008 5.830 5.970 5.750 5.750 152,913 -0.09(-1.54%)
Jan 04, 2008 5.950 6.050 5.760 5.840 268,893 -0.20(-3.31%)
Jan 03, 2008 5.900 6.180 5.640 6.040 423,331 +0.09(+1.51%)
Jan 02, 2008 5.600 5.960 5.530 5.950 498,532 +0.42(+7.59%)
Jan 01, 2008 5.530 5.530 5.530 5.530 0 +0.00(+0.00%)
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%)
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.