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 (%)
Mar 31, 2008 5.990 6.200 5.810 6.000 254,151 -0.12(-1.96%)
Mar 28, 2008 6.010 6.270 5.900 6.120 344,272 +0.12(+2.00%)
Mar 27, 2008 6.200 6.200 5.980 6.000 214,881 -0.29(-4.61%)
Mar 26, 2008 6.190 6.450 5.980 6.290 598,673 +0.32(+5.36%)
Mar 25, 2008 5.790 6.050 5.700 5.970 371,259 +0.38(+6.80%)
Mar 24, 2008 5.560 5.790 5.560 5.590 246,283 +0.06(+1.08%)
Mar 21, 2008 5.850 5.900 5.250 5.530 673,951 +0.00(+0.00%)
Mar 20, 2008 5.850 5.900 5.250 5.530 673,951 -0.49(-8.14%)
Mar 19, 2008 6.100 6.190 5.760 6.020 513,335 -0.10(-1.63%)
Mar 18, 2008 6.650 6.780 6.050 6.120 921,948 -0.65(-9.60%)
Mar 17, 2008 7.060 7.130 6.650 6.770 568,418 -0.28(-3.97%)
Mar 14, 2008 7.420 7.420 7.000 7.050 491,273 -0.30(-4.08%)
Mar 13, 2008 7.490 7.490 7.000 7.350 456,078 +0.16(+2.23%)
Mar 12, 2008 7.700 7.700 6.750 7.190 832,754 -0.58(-7.46%)
Mar 11, 2008 7.550 7.790 7.400 7.770 434,581 +0.24(+3.19%)
Mar 10, 2008 7.890 7.890 7.350 7.530 371,043 -0.48(-5.99%)
Mar 07, 2008 7.990 8.400 7.940 8.010 949,336 +0.01(+0.12%)
Mar 06, 2008 7.970 8.090 7.870 8.000 1,031,072 +0.00(+0.00%)
Mar 05, 2008 7.680 8.030 7.680 8.000 563,683 +0.25(+3.23%)
Mar 04, 2008 7.890 7.930 7.600 7.750 361,413 -0.12(-1.52%)
Mar 03, 2008 7.620 7.890 7.530 7.870 367,752 +0.38(+5.07%)
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%)
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.