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 (%)
May 31, 2007 6.240 6.540 6.210 6.500 1,020,339 +0.30(+4.84%)
May 30, 2007 6.360 6.360 6.160 6.200 392,580 -0.21(-3.28%)
May 29, 2007 6.410 6.500 6.400 6.410 570,820 +0.06(+0.94%)
May 25, 2007 6.410 6.480 6.330 6.350 535,712 -0.06(-0.94%)
May 24, 2007 6.600 6.660 6.400 6.410 433,545 -0.17(-2.58%)
May 23, 2007 6.770 6.800 6.580 6.580 896,763 -0.13(-1.94%)
May 22, 2007 7.000 7.000 6.700 6.710 407,043 -0.21(-3.03%)
May 21, 2007 6.850 6.950 6.800 6.920 474,739 +0.00(+0.00%)
May 18, 2007 6.850 6.950 6.800 6.920 474,739 +0.14(+2.06%)
May 17, 2007 6.780 6.820 6.750 6.780 286,579 +0.03(+0.44%)
May 16, 2007 6.760 6.850 6.710 6.750 190,049 -0.01(-0.15%)
May 15, 2007 6.800 6.830 6.720 6.760 242,005 +0.04(+0.60%)
May 14, 2007 6.750 6.840 6.700 6.720 386,281 -0.01(-0.15%)
May 11, 2007 6.700 6.940 6.700 6.730 3,707,440 +0.05(+0.75%)
May 10, 2007 6.720 6.830 6.600 6.680 2,065,480 -0.08(-1.18%)
May 09, 2007 6.700 6.840 6.700 6.760 1,849,203 +0.06(+0.90%)
May 08, 2007 6.840 6.860 6.660 6.700 1,702,113 -0.20(-2.90%)
May 07, 2007 6.890 6.990 6.840 6.900 465,062 +0.03(+0.44%)
May 04, 2007 6.780 6.900 6.690 6.870 644,125 +0.05(+0.73%)
May 03, 2007 6.920 6.940 6.790 6.820 310,397 +0.02(+0.29%)
May 02, 2007 6.720 6.870 6.600 6.800 998,953 +0.00(+0.00%)
May 01, 2007 6.700 6.840 6.590 6.800 958,217 +0.13(+1.95%)
Apr 30, 2007 6.990 6.990 6.640 6.670 912,870 -0.28(-4.03%)
Apr 27, 2007 7.160 7.250 6.930 6.950 767,902 -0.18(-2.52%)
Apr 26, 2007 7.260 7.300 7.100 7.130 586,410 -0.09(-1.25%)
Apr 25, 2007 7.180 7.230 7.100 7.220 353,067 +0.04(+0.56%)
Apr 24, 2007 7.240 7.410 7.060 7.180 728,381 -0.05(-0.69%)
Apr 23, 2007 7.480 7.480 7.120 7.230 308,136 -0.18(-2.43%)
Apr 20, 2007 7.390 7.560 7.260 7.410 276,125 +0.20(+2.77%)
Apr 19, 2007 7.330 7.330 7.150 7.210 403,547 -0.17(-2.30%)
Apr 18, 2007 7.550 7.730 7.270 7.380 640,066 -0.13(-1.73%)
Apr 17, 2007 7.340 7.520 7.310 7.510 435,299 +0.05(+0.67%)
Apr 16, 2007 7.220 7.520 7.220 7.460 586,243 +0.17(+2.33%)
Apr 13, 2007 7.300 7.350 7.100 7.290 2,718,954 +0.12(+1.67%)
Apr 12, 2007 7.300 7.400 7.140 7.170 291,486 -0.22(-2.98%)
Apr 11, 2007 7.690 7.690 7.300 7.390 371,741 -0.22(-2.89%)
Apr 10, 2007 7.550 7.700 7.550 7.610 536,305 +0.09(+1.20%)
Apr 09, 2007 7.530 7.600 7.500 7.520 143,359 +0.00(+0.00%)
Apr 05, 2007 7.660 7.660 7.480 7.520 230,558 -0.13(-1.70%)
Apr 04, 2007 7.630 7.760 7.590 7.650 672,957 +0.02(+0.26%)
Apr 03, 2007 7.520 7.650 7.500 7.630 370,697 +0.11(+1.46%)
Apr 02, 2007 7.350 7.640 7.270 7.520 502,637 +0.17(+2.31%)
Mar 30, 2007 7.410 7.450 7.350 7.350 248,348 +0.02(+0.27%)
Mar 29, 2007 7.390 7.400 7.290 7.330 277,712 -0.07(-0.95%)
Mar 28, 2007 7.350 7.470 7.350 7.400 358,180 +0.01(+0.14%)
Mar 27, 2007 7.400 7.440 7.260 7.390 1,582,962 +0.02(+0.27%)
Mar 26, 2007 7.200 7.420 7.200 7.370 1,520,500 +0.22(+3.08%)
Mar 23, 2007 7.200 7.210 7.070 7.150 806,038 -0.05(-0.69%)
Mar 22, 2007 7.360 7.390 7.100 7.200 627,300 -0.08(-1.10%)
Mar 21, 2007 7.290 7.410 7.130 7.280 716,162 +0.01(+0.14%)
Mar 20, 2007 7.600 7.650 7.200 7.270 3,059,364 -0.20(-2.68%)
Mar 19, 2007 7.660 7.860 7.470 7.470 1,391,790 -0.28(-3.61%)
Mar 16, 2007 7.890 7.910 7.700 7.750 444,983 -0.10(-1.27%)
Mar 15, 2007 7.550 7.870 7.480 7.850 1,093,287 +0.30(+3.97%)
Mar 14, 2007 7.640 7.640 7.460 7.550 826,638 -0.09(-1.18%)
Mar 13, 2007 7.550 7.800 7.540 7.640 1,250,809 +0.04(+0.53%)
Mar 12, 2007 7.750 7.750 7.490 7.600 1,691,696 -0.05(-0.65%)
Mar 09, 2007 8.000 8.070 7.400 7.650 1,404,934 -0.20(-2.55%)
Mar 08, 2007 8.390 8.390 7.680 7.850 1,321,182 -0.46(-5.54%)
Mar 07, 2007 8.500 8.500 8.250 8.310 707,888 -0.13(-1.54%)
Mar 06, 2007 8.580 8.720 8.310 8.440 1,356,392 +0.07(+0.84%)
Mar 05, 2007 8.550 8.550 8.220 8.370 622,729 -0.33(-3.79%)
Mar 02, 2007 8.720 8.810 8.600 8.700 227,895 -0.20(-2.25%)
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.