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, 2015 8.360 8.430 8.240 8.340 431,762 -0.22(-2.57%)
Apr 29, 2015 8.590 8.750 8.430 8.560 688,187 +0.00(+0.00%)
Apr 28, 2015 8.360 8.610 8.280 8.560 554,304 +0.33(+4.01%)
Apr 27, 2015 8.260 8.530 8.170 8.230 496,564 +0.06(+0.73%)
Apr 24, 2015 8.250 8.370 8.080 8.170 325,210 -0.13(-1.57%)
Apr 23, 2015 8.160 8.370 8.060 8.300 570,006 +0.07(+0.85%)
Apr 22, 2015 8.660 8.690 8.140 8.230 915,806 -0.52(-5.94%)
Apr 21, 2015 8.330 8.930 8.330 8.750 1,464,690 +0.37(+4.42%)
Apr 20, 2015 8.050 8.390 8.010 8.380 889,549 +0.26(+3.20%)
Apr 17, 2015 7.820 8.200 7.810 8.120 827,145 +0.30(+3.84%)
Apr 16, 2015 7.770 7.880 7.610 7.820 977,264 +0.05(+0.64%)
Apr 15, 2015 7.780 7.870 7.535 7.770 1,095,865 +0.00(+0.00%)
Apr 14, 2015 7.560 7.970 7.530 7.770 1,106,608 -0.13(-1.65%)
Apr 13, 2015 7.540 8.120 7.500 7.900 2,665,658 +0.49(+6.61%)
Apr 10, 2015 7.440 7.500 7.300 7.410 276,640 +0.17(+2.35%)
Apr 09, 2015 7.280 7.440 7.210 7.240 292,709 -0.10(-1.36%)
Apr 08, 2015 7.180 7.470 7.030 7.340 283,629 +0.16(+2.23%)
Apr 07, 2015 7.240 7.250 7.000 7.180 295,796 -0.08(-1.10%)
Apr 06, 2015 7.320 7.400 7.200 7.260 341,240 +0.13(+1.82%)
Apr 02, 2015 7.130 7.130 7.130 0 -0.20(-2.73%)
Apr 01, 2015 7.450 7.710 7.230 7.330 1,135,231 -0.09(-1.21%)
Mar 31, 2015 7.720 7.790 7.390 7.420 283,536 -0.28(-3.64%)
Mar 30, 2015 7.900 7.940 7.650 7.700 206,320 -0.33(-4.11%)
Mar 27, 2015 7.840 8.100 7.660 8.030 286,279 +0.18(+2.29%)
Mar 26, 2015 8.230 8.280 7.720 7.850 554,874 -0.27(-3.33%)
Mar 25, 2015 8.320 8.420 8.080 8.120 416,504 -0.23(-2.75%)
Mar 24, 2015 8.440 8.470 8.190 8.350 355,914 -0.09(-1.07%)
Mar 23, 2015 8.100 8.460 8.030 8.440 526,239 +0.38(+4.71%)
Mar 20, 2015 7.660 8.060 7.610 8.060 979,022 +0.37(+4.81%)
Mar 19, 2015 7.420 7.740 7.370 7.690 489,030 +0.27(+3.64%)
Mar 18, 2015 7.100 7.460 7.010 7.420 552,329 +0.36(+5.10%)
Mar 17, 2015 7.260 7.440 7.040 7.060 307,589 -0.28(-3.81%)
Mar 16, 2015 7.550 7.550 7.280 7.340 282,597 -0.21(-2.78%)
Mar 13, 2015 7.380 7.570 7.230 7.550 599,767 +0.20(+2.72%)
Mar 12, 2015 7.300 7.520 7.160 7.350 429,936 +0.10(+1.38%)
Mar 11, 2015 6.890 7.270 6.680 7.250 563,458 +0.32(+4.62%)
Mar 10, 2015 7.080 7.110 6.760 6.930 400,307 -0.18(-2.53%)
Mar 09, 2015 7.350 7.350 7.050 7.110 650,003 -0.16(-2.20%)
Mar 06, 2015 7.220 7.310 7.180 7.270 374,855 -0.17(-2.28%)
Mar 05, 2015 7.500 7.620 7.310 7.440 397,412 +0.00(+0.00%)
Mar 04, 2015 7.490 7.250 7.440 246,067 +0.08(+1.09%)
Mar 03, 2015 7.360 7.360 273,514 -0.06(-0.81%)
Mar 02, 2015 7.580 7.680 7.390 7.420 289,686 -0.14(-1.85%)
Feb 27, 2015 7.760 7.760 7.560 7.560 435,730 -0.20(-2.58%)
Feb 26, 2015 7.760 7.620 7.760 344,184 +0.21(+2.78%)
Feb 25, 2015 7.340 7.590 7.270 7.550 236,333 +0.26(+3.57%)
Feb 24, 2015 7.300 7.440 7.260 7.290 199,655 -0.04(-0.55%)
Feb 23, 2015 7.150 7.420 7.150 7.330 301,426 +0.12(+1.66%)
Feb 20, 2015 7.150 7.390 7.150 7.210 508,578 -0.02(-0.28%)
Feb 19, 2015 7.350 7.420 7.165 7.230 366,738 -0.07(-0.96%)
Feb 18, 2015 7.130 7.350 7.090 7.300 724,909 +0.20(+2.82%)
Feb 17, 2015 7.050 7.160 7.000 7.100 718,737 -0.10(-1.39%)
Feb 13, 2015 7.200 7.200 7.200 0 +0.01(+0.14%)
Feb 12, 2015 7.160 7.225 7.090 7.190 566,490 +0.13(+1.84%)
Feb 11, 2015 7.090 7.160 6.970 7.060 706,426 -0.01(-0.14%)
Feb 10, 2015 7.050 7.200 6.950 7.070 836,413 -0.11(-1.53%)
Feb 09, 2015 7.060 7.230 7.010 7.180 514,156 +0.18(+2.57%)
Feb 06, 2015 6.900 7.170 6.810 7.000 1,117,765 -0.17(-2.37%)
Feb 05, 2015 7.200 7.255 7.010 7.170 806,462 -0.06(-0.83%)
Feb 04, 2015 6.870 7.255 6.830 7.230 2,717,574 +0.45(+6.64%)
Feb 03, 2015 6.750 6.910 6.710 6.780 1,037,825 -0.06(-0.88%)
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.