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, 2011 15.94 15.95 15.33 15.34 1,153,158 -0.51(-3.22%)
Mar 30, 2011 15.97 16.05 15.77 15.85 647,948 -0.03(-0.19%)
Mar 29, 2011 15.95 16.09 15.78 15.88 549,661 -0.08(-0.50%)
Mar 28, 2011 16.20 16.27 15.95 15.96 175,515 -0.39(-2.39%)
Mar 25, 2011 16.95 16.97 16.26 16.35 330,124 -0.44(-2.62%)
Mar 24, 2011 16.83 17.28 16.70 16.79 536,479 +0.24(+1.45%)
Mar 23, 2011 15.85 16.68 15.77 16.55 715,117 +0.78(+4.95%)
Mar 22, 2011 15.72 16.16 15.59 15.77 255,917 +0.11(+0.70%)
Mar 21, 2011 15.60 15.74 15.38 15.66 756,381 +0.13(+0.84%)
Mar 18, 2011 15.57 16.05 15.47 15.53 576,234 +0.05(+0.32%)
Mar 17, 2011 15.70 15.70 15.37 15.48 424,792 -0.21(-1.34%)
Mar 16, 2011 15.86 16.18 15.65 15.69 370,776 -0.17(-1.07%)
Mar 15, 2011 16.06 16.20 15.79 15.86 715,837 -1.06(-6.26%)
Mar 14, 2011 16.81 18.00 16.81 16.92 293,481 -0.26(-1.51%)
Mar 11, 2011 16.88 17.65 16.55 17.18 256,482 +0.05(+0.29%)
Mar 10, 2011 17.31 17.50 16.52 17.13 436,508 -0.53(-3.00%)
Mar 09, 2011 17.64 18.00 17.62 17.66 453,659 -0.11(-0.62%)
Mar 08, 2011 17.61 17.89 17.48 17.77 413,362 +0.00(+0.00%)
Mar 07, 2011 18.06 18.18 17.66 17.77 300,670 -0.21(-1.17%)
Mar 04, 2011 17.53 18.18 17.53 17.98 436,842 +0.44(+2.51%)
Mar 03, 2011 17.36 17.84 17.07 17.54 574,836 -0.06(-0.34%)
Mar 02, 2011 17.50 17.95 17.31 17.60 489,860 +0.21(+1.21%)
Mar 01, 2011 16.66 17.49 16.66 17.39 289,542 +0.77(+4.63%)
Feb 28, 2011 16.70 16.93 16.50 16.62 138,557 +0.04(+0.24%)
Feb 25, 2011 16.59 16.96 16.44 16.58 750,288 +0.03(+0.18%)
Feb 24, 2011 17.15 17.15 16.55 16.55 292,078 -0.50(-2.93%)
Feb 23, 2011 17.25 17.49 16.99 17.05 351,657 -0.10(-0.58%)
Feb 22, 2011 17.28 17.50 16.58 17.15 651,485 -0.05(-0.29%)
Feb 18, 2011 17.12 17.49 17.11 17.20 223,128 +0.12(+0.70%)
Feb 17, 2011 16.72 17.28 16.72 17.08 345,943 +0.32(+1.91%)
Feb 16, 2011 16.53 16.88 16.24 16.76 378,637 +0.24(+1.45%)
Feb 15, 2011 16.26 16.66 16.20 16.52 582,157 +0.52(+3.25%)
Feb 14, 2011 16.00 16.20 15.91 16.00 279,900 +0.19(+1.20%)
Feb 11, 2011 16.24 16.29 15.81 15.81 330,603 -0.36(-2.23%)
Feb 10, 2011 16.74 16.79 16.17 16.17 826,718 -0.62(-3.69%)
Feb 09, 2011 17.04 17.13 16.74 16.79 483,565 -0.34(-1.98%)
Feb 08, 2011 17.02 17.13 16.81 17.13 460,171 +0.55(+3.32%)
Feb 07, 2011 17.03 17.07 16.51 16.58 600,877 -0.33(-1.95%)
Feb 04, 2011 16.87 17.24 16.45 16.91 633,209 +0.46(+2.80%)
Feb 03, 2011 15.25 16.63 14.96 16.45 1,513,557 +1.41(+9.38%)
Feb 02, 2011 15.20 15.25 14.77 15.04 695,725 -0.22(-1.44%)
Feb 01, 2011 15.31 15.38 14.96 15.26 982,143 +0.12(+0.79%)
Jan 31, 2011 15.45 15.55 15.14 15.14 569,542 -0.36(-2.32%)
Jan 28, 2011 15.00 15.79 15.00 15.50 1,112,064 +0.45(+2.99%)
Jan 27, 2011 15.81 15.91 15.05 15.05 735,344 -0.74(-4.69%)
Jan 26, 2011 15.50 16.04 15.44 15.79 1,010,723 +0.32(+2.07%)
Jan 25, 2011 15.42 15.54 14.81 15.47 979,610 -0.19(-1.21%)
Jan 24, 2011 16.01 16.19 15.50 15.66 404,070 -0.28(-1.76%)
Jan 21, 2011 16.37 16.50 15.76 15.94 534,621 -0.45(-2.75%)
Jan 20, 2011 16.50 16.55 16.21 16.39 482,874 -0.32(-1.92%)
Jan 19, 2011 17.40 17.40 16.59 16.71 338,881 -0.43(-2.51%)
Jan 18, 2011 17.36 17.47 17.01 17.14 779,904 +0.39(+2.33%)
Jan 17, 2011 17.17 17.17 16.56 16.75 179,393 -0.18(-1.06%)
Jan 14, 2011 17.11 17.14 16.81 16.93 512,889 -0.32(-1.86%)
Jan 13, 2011 18.30 18.30 17.16 17.25 869,318 -0.94(-5.17%)
Jan 12, 2011 18.50 18.58 18.09 18.19 377,841 -0.30(-1.62%)
Jan 11, 2011 18.53 18.97 18.34 18.49 373,221 +0.11(+0.60%)
Jan 10, 2011 18.07 18.48 18.05 18.38 182,731 +0.37(+2.05%)
Jan 07, 2011 18.17 18.37 17.95 18.01 270,622 -0.16(-0.88%)
Jan 06, 2011 18.90 19.10 18.16 18.17 518,189 -0.63(-3.35%)
Jan 05, 2011 18.74 18.90 18.24 18.80 501,857 +0.02(+0.11%)
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.