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 30, 2008 6.330 6.430 6.100 6.150 343,815 -0.15(-2.38%)
Jun 27, 2008 6.600 6.710 6.230 6.300 1,212,804 -0.24(-3.67%)
Jun 26, 2008 6.170 6.540 6.140 6.540 456,508 +0.46(+7.57%)
Jun 25, 2008 6.320 6.320 6.070 6.080 326,917 -0.16(-2.56%)
Jun 24, 2008 6.180 6.310 6.110 6.240 343,677 +0.14(+2.30%)
Jun 23, 2008 6.300 6.340 6.060 6.100 281,797 -0.20(-3.17%)
Jun 20, 2008 6.290 6.330 6.150 6.300 358,780 +0.04(+0.64%)
Jun 19, 2008 6.320 6.350 6.210 6.260 213,103 +0.01(+0.16%)
Jun 18, 2008 6.300 6.350 6.230 6.250 73,653 -0.07(-1.11%)
Jun 17, 2008 6.270 6.470 6.220 6.320 403,128 -0.15(-2.32%)
Jun 16, 2008 6.600 6.690 6.270 6.470 228,445 +0.07(+1.09%)
Jun 13, 2008 6.480 6.500 6.230 6.400 211,454 +0.11(+1.75%)
Jun 12, 2008 6.170 6.330 6.110 6.290 361,095 +0.16(+2.61%)
Jun 11, 2008 6.220 6.480 6.120 6.130 182,900 -0.07(-1.13%)
Jun 10, 2008 6.500 6.530 6.200 6.200 240,357 -0.30(-4.62%)
Jun 09, 2008 6.520 6.650 6.500 6.500 235,627 -0.02(-0.31%)
Jun 06, 2008 6.650 6.650 6.500 6.520 327,086 -0.12(-1.81%)
Jun 05, 2008 6.750 6.790 6.500 6.640 445,129 -0.11(-1.63%)
Jun 04, 2008 6.850 6.850 6.740 6.750 385,548 -0.01(-0.15%)
Jun 03, 2008 6.960 6.990 6.700 6.760 227,871 -0.20(-2.87%)
Jun 02, 2008 6.610 6.960 6.520 6.960 190,231 +0.34(+5.14%)
May 30, 2008 6.520 6.700 6.520 6.620 164,498 +0.12(+1.85%)
May 29, 2008 6.610 6.620 6.480 6.500 152,700 -0.15(-2.26%)
May 28, 2008 6.600 6.650 6.520 6.650 111,925 +0.03(+0.45%)
May 27, 2008 6.320 6.800 6.320 6.620 319,135 +0.10(+1.53%)
May 26, 2008 6.550 6.700 6.520 6.520 47,352 -0.15(-2.25%)
May 23, 2008 6.840 6.980 6.650 6.670 103,538 -0.13(-1.91%)
May 22, 2008 7.200 7.200 6.770 6.800 174,554 -0.40(-5.56%)
May 21, 2008 6.580 7.520 6.580 7.200 1,065,834 +0.51(+7.62%)
May 20, 2008 6.370 6.780 6.350 6.690 378,397 +0.25(+3.88%)
May 19, 2008 6.360 6.580 6.280 6.440 417,144 +0.00(+0.00%)
May 16, 2008 6.360 6.580 6.280 6.440 417,144 +0.22(+3.54%)
May 15, 2008 6.000 6.250 6.000 6.220 309,762 +0.25(+4.19%)
May 14, 2008 6.040 6.070 5.910 5.970 225,706 -0.03(-0.50%)
May 13, 2008 5.770 6.020 5.610 6.000 182,810 +0.13(+2.21%)
May 12, 2008 5.930 6.050 5.870 5.870 114,839 -0.13(-2.17%)
May 09, 2008 6.050 6.200 5.960 6.000 224,195 -0.18(-2.91%)
May 08, 2008 5.940 6.180 5.920 6.180 253,740 +0.28(+4.75%)
May 07, 2008 5.980 6.040 5.870 5.900 166,584 -0.06(-1.01%)
May 06, 2008 6.000 6.170 5.960 5.960 134,706 -0.09(-1.49%)
May 05, 2008 6.080 6.080 5.900 6.050 343,559 +0.18(+3.07%)
May 02, 2008 5.930 6.000 5.870 5.870 197,163 -0.12(-2.00%)
May 01, 2008 5.900 6.000 5.990 5.990 64,853 -0.10(-1.64%)
Apr 30, 2008 6.220 6.340 5.920 6.090 432,875 -0.15(-2.40%)
Apr 29, 2008 6.300 6.300 6.240 6.240 234,073 -0.11(-1.73%)
Apr 28, 2008 6.320 6.410 6.300 6.350 176,099 +0.03(+0.47%)
Apr 25, 2008 6.360 6.570 6.210 6.320 351,023 +0.11(+1.77%)
Apr 24, 2008 6.250 6.270 6.210 6.210 325,366 -0.07(-1.11%)
Apr 23, 2008 6.420 6.450 6.280 6.280 334,126 -0.14(-2.18%)
Apr 22, 2008 6.500 6.560 6.390 6.420 412,626 -0.08(-1.23%)
Apr 21, 2008 6.520 6.740 6.230 6.500 289,059 +0.06(+0.93%)
Apr 18, 2008 6.440 6.700 6.310 6.440 285,693 -0.25(-3.74%)
Apr 17, 2008 6.850 6.850 6.660 6.690 650,917 -0.06(-0.89%)
Apr 16, 2008 6.600 6.770 6.570 6.750 560,984 +0.40(+6.30%)
Apr 15, 2008 6.260 6.410 6.260 6.350 508,449 +0.15(+2.42%)
Apr 14, 2008 6.090 6.350 6.090 6.200 331,966 +0.10(+1.64%)
Apr 11, 2008 6.020 6.330 6.000 6.100 502,778 +0.08(+1.33%)
Apr 10, 2008 6.080 6.080 5.910 6.020 156,805 +0.04(+0.67%)
Apr 09, 2008 5.760 6.100 5.760 5.980 313,238 +0.23(+4.00%)
Apr 08, 2008 5.870 5.920 5.750 5.750 319,920 -0.07(-1.20%)
Apr 07, 2008 5.930 6.090 5.820 5.820 185,238 -0.02(-0.34%)
Apr 04, 2008 5.750 5.930 5.720 5.840 91,004 +0.09(+1.57%)
Apr 03, 2008 5.720 5.870 5.720 5.750 201,871 -0.08(-1.37%)
Apr 02, 2008 5.890 5.920 5.770 5.830 467,539 +0.12(+2.10%)
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.