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, 2013 14.70 14.63 14.12 14.45 629,121 -0.22(-1.50%)
Feb 27, 2013 14.63 14.85 14.40 14.67 220,606 -0.03(-0.20%)
Feb 26, 2013 14.86 14.93 14.36 14.70 602,965 -0.16(-1.08%)
Feb 25, 2013 14.72 15.02 14.63 14.86 427,587 +0.36(+2.48%)
Feb 22, 2013 14.05 14.62 13.88 14.50 651,343 +0.77(+5.61%)
Feb 21, 2013 13.50 13.84 13.50 13.73 297,886 +0.23(+1.70%)
Feb 20, 2013 13.96 13.96 13.32 13.50 245,242 -0.77(-5.40%)
Feb 19, 2013 13.96 14.27 13.65 14.27 404,480 +0.22(+1.57%)
Feb 15, 2013 14.05 14.05 14.05 0 -0.50(-3.44%)
Feb 14, 2013 14.71 14.96 14.47 14.55 232,061 -0.15(-1.02%)
Feb 13, 2013 14.97 15.07 14.65 14.70 285,275 -0.33(-2.20%)
Feb 12, 2013 15.04 15.21 14.81 15.03 452,514 -0.09(-0.60%)
Feb 11, 2013 15.49 15.49 15.03 15.12 277,233 -0.40(-2.58%)
Feb 08, 2013 15.55 15.58 15.21 15.52 200,973 -0.01(-0.06%)
Feb 07, 2013 15.26 15.58 15.23 15.53 461,020 +0.14(+0.91%)
Feb 06, 2013 14.96 15.47 14.96 15.39 450,958 +0.08(+0.52%)
Feb 04, 2013 15.45 15.51 15.22 15.31 404,275 -0.11(-0.71%)
Feb 01, 2013 15.55 15.82 15.26 15.42 343,557 +0.09(+0.59%)
Jan 31, 2013 15.21 15.40 15.13 15.33 436,826 -0.05(-0.33%)
Jan 30, 2013 15.40 15.53 15.23 15.38 558,789 +0.18(+1.18%)
Jan 29, 2013 15.00 15.25 14.90 15.20 443,034 +0.33(+2.22%)
Jan 28, 2013 14.82 15.01 14.70 14.87 422,076 +0.18(+1.23%)
Jan 25, 2013 15.53 15.60 14.69 14.69 483,841 -0.73(-4.73%)
Jan 24, 2013 15.88 15.94 15.33 15.42 428,864 -0.63(-3.93%)
Jan 23, 2013 15.78 16.06 15.76 16.05 373,192 +0.10(+0.63%)
Jan 22, 2013 15.66 15.96 15.54 15.95 419,725 +0.34(+2.18%)
Jan 21, 2013 15.64 15.71 15.56 15.61 55,213 +0.06(+0.39%)
Jan 18, 2013 15.65 15.79 15.40 15.55 461,523 -0.14(-0.89%)
Jan 17, 2013 15.12 15.70 14.95 15.69 1,118,573 +0.66(+4.39%)
Jan 16, 2013 15.20 15.30 15.03 15.03 501,848 -0.19(-1.25%)
Jan 15, 2013 14.90 15.40 14.78 15.22 1,913,119 +0.32(+2.15%)
Jan 14, 2013 16.00 16.00 14.88 14.90 2,503,215 -2.02(-11.94%)
Jan 11, 2013 17.18 17.18 16.81 16.92 160,014 -0.25(-1.46%)
Jan 10, 2013 16.74 17.18 16.71 17.17 252,748 +0.57(+3.43%)
Jan 09, 2013 16.51 16.82 16.41 16.60 428,589 +0.12(+0.73%)
Jan 08, 2013 17.00 17.08 16.43 16.48 590,500 -0.71(-4.13%)
Jan 07, 2013 16.65 17.24 16.65 17.19 150,960 +0.46(+2.75%)
Jan 04, 2013 16.98 17.00 16.72 16.73 167,121 -0.48(-2.79%)
Jan 03, 2013 17.83 17.86 17.11 17.21 94,061 -0.63(-3.53%)
Jan 02, 2013 17.69 17.89 17.46 17.84 142,903 +0.38(+2.18%)
Dec 31, 2012 17.46 17.46 17.46 0 +0.36(+2.11%)
Dec 28, 2012 17.26 17.35 17.02 17.10 135,502 -0.24(-1.38%)
Dec 27, 2012 17.00 17.38 17.00 17.34 102,756 +0.36(+2.12%)
Dec 24, 2012 16.98 16.98 16.98 0 -0.09(-0.53%)
Dec 21, 2012 17.20 17.34 17.00 17.07 252,326 -0.28(-1.61%)
Dec 20, 2012 17.51 17.66 17.20 17.35 221,480 -0.43(-2.42%)
Dec 19, 2012 17.34 17.79 17.30 17.78 163,188 +0.40(+2.30%)
Dec 18, 2012 18.09 18.15 17.31 17.38 409,943 -0.71(-3.92%)
Dec 17, 2012 18.53 18.59 17.86 18.09 246,504 -0.52(-2.79%)
Dec 14, 2012 18.00 18.61 18.00 18.61 257,598 +0.59(+3.27%)
Dec 13, 2012 18.13 18.25 17.87 18.02 150,780 -0.41(-2.22%)
Dec 12, 2012 17.76 18.51 17.72 18.43 159,878 +0.81(+4.60%)
Dec 11, 2012 17.68 17.85 17.62 17.62 159,706 -0.07(-0.40%)
Dec 10, 2012 17.67 17.92 17.52 17.69 128,265 +0.04(+0.23%)
Dec 07, 2012 17.51 17.87 17.51 17.65 165,097 +0.15(+0.86%)
Dec 06, 2012 17.36 17.61 17.36 17.50 230,821 +0.13(+0.75%)
Dec 05, 2012 17.61 17.75 17.37 17.37 128,859 -0.32(-1.81%)
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.