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 (%)
Jun 29, 2007 5.450 5.600 5.350 5.500 1,113,226 +0.07(+1.29%)
Jun 28, 2007 5.270 5.470 5.220 5.430 725,819 +0.23(+4.42%)
Jun 27, 2007 5.210 5.350 5.100 5.200 1,078,856 -0.16(-2.99%)
Jun 26, 2007 5.300 5.460 5.160 5.360 454,869 +0.04(+0.75%)
Jun 25, 2007 5.380 5.440 5.300 5.320 468,082 -0.06(-1.12%)
Jun 22, 2007 5.270 5.400 5.270 5.380 265,899 +0.11(+2.09%)
Jun 21, 2007 5.490 5.490 5.250 5.270 433,741 -0.18(-3.30%)
Jun 20, 2007 5.410 5.540 5.400 5.450 457,828 +0.04(+0.74%)
Jun 19, 2007 5.410 5.470 5.350 5.410 452,965 -0.07(-1.28%)
Jun 18, 2007 5.600 5.630 5.420 5.480 221,652 -0.06(-1.08%)
Jun 15, 2007 5.700 5.760 5.530 5.540 456,012 -0.20(-3.48%)
Jun 14, 2007 5.680 5.740 5.620 5.740 374,972 +0.06(+1.06%)
Jun 13, 2007 5.400 5.680 5.400 5.680 942,994 +0.29(+5.38%)
Jun 12, 2007 5.760 5.760 5.350 5.390 441,466 -0.30(-5.27%)
Jun 11, 2007 5.870 5.930 5.650 5.690 424,457 -0.09(-1.56%)
Jun 08, 2007 6.000 6.020 5.620 5.780 586,046 -0.28(-4.62%)
Jun 07, 2007 6.200 6.300 5.850 6.060 623,406 -0.22(-3.50%)
Jun 06, 2007 6.340 6.380 6.200 6.280 289,935 -0.13(-2.03%)
Jun 05, 2007 6.500 6.510 6.320 6.410 255,155 -0.08(-1.23%)
Jun 04, 2007 6.550 6.550 6.400 6.490 234,165 -0.07(-1.07%)
Jun 01, 2007 6.600 6.670 6.500 6.560 1,190,842 +0.06(+0.92%)
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%)
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.