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, 2014 10.64 10.65 10.39 10.61 328,087 +0.04(+0.38%)
Feb 27, 2014 10.38 10.84 10.38 10.57 399,094 +0.19(+1.83%)
Feb 26, 2014 10.58 10.58 10.28 10.38 451,067 -0.27(-2.54%)
Feb 25, 2014 10.80 10.81 10.56 10.65 356,474 -0.14(-1.30%)
Feb 24, 2014 11.07 11.07 10.78 10.79 288,115 -0.25(-2.26%)
Feb 21, 2014 11.30 11.47 10.86 11.04 798,248 -0.01(-0.09%)
Feb 20, 2014 11.40 11.40 10.92 11.05 779,950 -0.14(-1.25%)
Feb 19, 2014 11.41 11.46 11.14 11.19 895,551 -0.32(-2.78%)
Feb 18, 2014 11.60 11.76 11.24 11.51 1,125,808 +0.04(+0.35%)
Feb 14, 2014 11.47 11.47 11.47 0 +0.72(+6.70%)
Feb 13, 2014 10.58 10.85 10.57 10.75 0 +0.17(+1.61%)
Feb 12, 2014 11.09 11.13 10.55 10.58 615,072 -0.52(-4.68%)
Feb 11, 2014 10.63 11.27 10.63 11.10 793,951 +0.54(+5.11%)
Feb 10, 2014 10.31 10.70 10.26 10.56 371,329 +0.38(+3.73%)
Feb 07, 2014 9.900 10.20 9.860 10.18 474,632 +0.31(+3.14%)
Feb 06, 2014 10.11 10.18 9.870 9.870 332,345 -0.19(-1.89%)
Feb 05, 2014 10.31 10.46 10.04 10.06 362,030 -0.22(-2.14%)
Feb 04, 2014 10.09 10.28 9.965 10.28 933,334 +0.17(+1.68%)
Feb 03, 2014 10.26 10.48 10.11 10.11 608,033 -0.11(-1.08%)
Jan 31, 2014 10.32 10.50 10.09 10.22 553,268 -0.04(-0.39%)
Jan 30, 2014 10.08 10.31 9.980 10.26 659,546 -0.03(-0.29%)
Jan 29, 2014 10.27 10.30 9.910 10.29 563,000 +0.15(+1.48%)
Jan 28, 2014 10.09 10.22 9.970 10.14 504,697 +0.18(+1.81%)
Jan 27, 2014 10.21 10.30 9.930 9.960 756,620 -0.04(-0.40%)
Jan 24, 2014 10.41 10.45 9.840 10.00 1,043,588 -0.31(-3.01%)
Jan 23, 2014 11.20 11.30 10.30 10.31 1,276,708 -0.69(-6.27%)
Jan 22, 2014 11.25 11.29 10.97 11.00 523,864 -0.29(-2.57%)
Jan 21, 2014 11.18 11.30 11.05 11.29 440,548 -0.02(-0.18%)
Jan 20, 2014 11.23 11.32 11.10 11.31 436,871 +0.16(+1.43%)
Jan 17, 2014 11.52 11.55 11.02 11.15 2,408,688 -0.16(-1.41%)
Jan 16, 2014 12.22 12.25 11.15 11.31 2,905,635 -2.35(-17.20%)
Jan 15, 2014 13.47 13.70 13.25 13.66 261,705 +0.19(+1.41%)
Jan 14, 2014 13.82 13.91 13.46 13.47 415,263 -0.34(-2.46%)
Jan 13, 2014 13.28 13.86 13.10 13.81 308,799 +0.53(+3.99%)
Jan 10, 2014 13.28 13.44 13.11 13.28 480,737 +0.36(+2.79%)
Jan 09, 2014 13.11 13.19 12.86 12.92 404,259 -0.26(-1.97%)
Jan 08, 2014 13.12 13.32 13.12 13.18 280,576 -0.03(-0.23%)
Jan 07, 2014 13.04 13.24 12.81 13.21 520,210 +0.09(+0.69%)
Jan 06, 2014 13.30 13.37 12.91 13.12 480,220 -0.11(-0.83%)
Jan 03, 2014 13.36 13.36 13.11 13.23 408,628 +0.02(+0.15%)
Jan 02, 2014 13.02 13.38 12.98 13.21 542,792 +0.34(+2.64%)
Dec 31, 2013 12.87 12.87 12.87 0 +0.35(+2.80%)
Dec 30, 2013 12.70 12.76 12.49 12.52 184,807 -0.31(-2.42%)
Dec 27, 2013 12.92 12.95 12.60 12.83 304,977 +0.17(+1.34%)
Dec 24, 2013 12.66 12.66 12.66 0 +0.40(+3.26%)
Dec 23, 2013 12.20 12.34 12.12 12.26 392,457 +0.14(+1.16%)
Dec 20, 2013 12.25 12.38 12.04 12.12 486,401 -0.09(-0.74%)
Dec 19, 2013 12.22 12.26 11.92 12.21 364,383 -0.11(-0.89%)
Dec 18, 2013 12.68 12.84 12.32 12.32 552,088 -0.27(-2.14%)
Dec 17, 2013 12.60 12.66 12.47 12.59 228,553 +0.00(+0.00%)
Dec 16, 2013 12.80 13.03 12.53 12.59 310,331 -0.18(-1.41%)
Dec 13, 2013 12.74 13.03 12.59 12.77 270,125 +0.11(+0.87%)
Dec 12, 2013 12.34 12.69 12.17 12.66 321,087 +0.16(+1.28%)
Dec 11, 2013 12.86 13.15 12.44 12.50 500,698 -0.33(-2.57%)
Dec 10, 2013 12.80 13.11 12.67 12.83 400,948 +0.36(+2.89%)
Dec 09, 2013 12.22 12.55 12.22 12.47 520,303 +0.20(+1.63%)
Dec 06, 2013 12.46 12.54 12.19 12.27 558,556 -0.11(-0.89%)
Dec 05, 2013 12.74 12.74 12.36 12.38 580,974 -0.63(-4.84%)
Dec 04, 2013 12.42 13.09 12.22 13.01 588,108 +0.69(+5.60%)
Dec 03, 2013 12.21 12.57 12.15 12.32 658,450 +0.03(+0.24%)
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.