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 (%)
Apr 30, 2009 8.070 8.070 7.660 7.750 484,368 -0.38(-4.67%)
Apr 29, 2009 8.270 8.270 8.050 8.130 658,738 +0.13(+1.63%)
Apr 28, 2009 8.110 8.270 7.970 8.000 323,748 -0.25(-3.03%)
Apr 27, 2009 8.240 8.490 8.100 8.250 1,303,056 +0.03(+0.36%)
Apr 24, 2009 7.840 8.230 7.770 8.220 495,748 +0.43(+5.52%)
Apr 23, 2009 7.500 7.800 7.450 7.790 696,573 +0.34(+4.56%)
Apr 22, 2009 7.590 7.590 7.250 7.450 532,185 +0.08(+1.09%)
Apr 21, 2009 7.880 7.980 7.350 7.370 605,146 -0.40(-5.15%)
Apr 20, 2009 7.600 7.890 7.520 7.770 402,432 +0.30(+4.02%)
Apr 17, 2009 7.700 7.700 7.440 7.470 534,518 -0.34(-4.35%)
Apr 16, 2009 8.300 8.320 7.710 7.810 1,043,682 -0.56(-6.69%)
Apr 15, 2009 8.210 8.440 8.210 8.370 275,388 +0.02(+0.24%)
Apr 14, 2009 8.300 8.350 8.150 8.350 247,872 +0.01(+0.12%)
Apr 13, 2009 8.260 8.490 8.210 8.340 318,726 +0.19(+2.33%)
Apr 09, 2009 8.100 9.350 7.850 8.150 196,477 -0.05(-0.61%)
Apr 08, 2009 8.200 9.350 7.850 8.200 547,624 +0.05(+0.61%)
Apr 07, 2009 8.090 8.670 7.850 8.150 451,653 +0.30(+3.82%)
Apr 06, 2009 8.390 8.670 7.850 7.850 848,679 -0.82(-9.46%)
Apr 03, 2009 9.320 9.350 8.400 8.670 735,391 -0.65(-6.97%)
Apr 02, 2009 9.340 9.350 9.320 9.320 837,943 -0.03(-0.32%)
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.