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, 2010 16.58 16.69 16.25 16.33 293,728 -0.25(-1.51%)
Jun 29, 2010 16.56 16.90 16.40 16.58 340,633 -0.47(-2.76%)
Jun 25, 2010 17.15 17.20 16.88 17.05 317,113 +0.09(+0.53%)
Jun 24, 2010 16.30 17.28 16.30 16.96 449,387 +0.54(+3.29%)
Jun 23, 2010 16.33 16.55 16.05 16.42 504,702 +0.09(+0.55%)
Jun 22, 2010 16.75 16.83 16.28 16.33 599,203 -0.43(-2.57%)
Jun 21, 2010 17.54 17.61 16.66 16.76 527,269 -0.74(-4.23%)
Jun 18, 2010 17.00 17.50 16.84 17.50 865,253 +0.75(+4.48%)
Jun 17, 2010 16.29 16.79 16.25 16.75 744,308 +0.54(+3.33%)
Jun 16, 2010 15.82 16.22 15.82 16.21 503,129 +0.39(+2.47%)
Jun 15, 2010 15.51 15.92 15.51 15.82 276,332 +0.32(+2.06%)
Jun 14, 2010 15.69 15.78 15.44 15.50 395,804 -0.17(-1.08%)
Jun 11, 2010 15.57 15.75 15.48 15.67 192,655 +0.25(+1.62%)
Jun 10, 2010 15.03 15.54 15.03 15.42 436,631 +0.22(+1.45%)
Jun 09, 2010 15.49 15.49 14.95 15.20 589,667 -0.30(-1.94%)
Jun 08, 2010 15.38 15.50 15.28 15.50 526,673 +0.30(+1.97%)
Jun 07, 2010 14.86 15.33 14.86 15.20 342,355 +0.26(+1.74%)
Jun 04, 2010 15.00 15.26 14.89 14.94 334,259 -0.02(-0.13%)
Jun 03, 2010 15.02 15.13 14.88 14.96 308,475 -0.18(-1.19%)
Jun 02, 2010 14.92 15.14 14.75 15.14 206,310 +0.22(+1.47%)
Jun 01, 2010 15.32 15.35 14.91 14.92 251,610 -0.37(-2.42%)
May 31, 2010 15.17 15.29 15.15 15.29 51,719 +0.12(+0.79%)
May 28, 2010 15.20 15.25 15.01 15.17 189,738 +0.02(+0.13%)
May 27, 2010 15.18 15.25 15.07 15.15 329,269 -0.07(-0.46%)
May 26, 2010 15.40 15.40 15.08 15.22 365,042 +0.12(+0.79%)
May 25, 2010 14.90 15.13 14.82 15.10 717,637 +0.23(+1.55%)
May 21, 2010 14.40 15.07 14.39 14.87 302,820 +0.06(+0.41%)
May 20, 2010 14.86 14.95 14.79 14.81 424,866 -0.10(-0.67%)
May 19, 2010 15.17 15.29 14.65 14.91 695,782 -0.50(-3.24%)
May 18, 2010 15.26 15.75 15.26 15.41 343,029 -0.19(-1.22%)
May 17, 2010 16.01 16.01 15.40 15.60 566,746 -0.40(-2.50%)
May 14, 2010 15.92 16.09 15.41 16.00 388,671 +0.20(+1.27%)
May 13, 2010 15.80 16.10 15.65 15.80 540,126 -0.03(-0.19%)
May 12, 2010 15.50 15.90 15.50 15.83 930,765 +0.39(+2.53%)
May 11, 2010 15.04 15.53 15.23 15.44 1,580,002 +0.49(+3.28%)
May 10, 2010 14.76 14.99 14.84 14.95 315,922 -0.04(-0.27%)
May 07, 2010 14.94 15.14 14.82 14.99 642,512 +0.04(+0.27%)
May 06, 2010 15.11 15.20 14.68 14.95 697,340 +0.16(+1.08%)
May 05, 2010 14.17 14.97 14.66 14.79 449,761 +0.16(+1.09%)
May 04, 2010 15.00 15.00 14.52 14.63 434,609 -0.29(-1.94%)
May 03, 2010 15.47 15.47 14.90 14.92 433,508 -0.17(-1.13%)
Apr 30, 2010 14.85 15.33 14.85 15.09 469,259 +0.36(+2.44%)
Apr 29, 2010 14.65 14.94 14.63 14.73 326,984 +0.11(+0.75%)
Apr 28, 2010 14.44 14.69 14.39 14.62 365,854 +0.19(+1.32%)
Apr 27, 2010 14.14 14.46 14.13 14.43 295,195 +0.09(+0.63%)
Apr 26, 2010 14.34 14.42 14.29 14.34 274,480 +0.06(+0.42%)
Apr 23, 2010 14.08 14.29 14.05 14.28 537,381 +0.12(+0.85%)
Apr 22, 2010 14.10 14.22 14.07 14.16 386,795 -0.04(-0.28%)
Apr 21, 2010 14.11 14.26 14.11 14.20 283,514 +0.06(+0.42%)
Apr 20, 2010 14.13 14.40 14.07 14.14 226,301 +0.02(+0.14%)
Apr 19, 2010 14.04 14.19 13.95 14.12 256,705 -0.07(-0.49%)
Apr 16, 2010 14.30 14.36 14.06 14.19 307,894 -0.23(-1.60%)
Apr 15, 2010 14.42 14.69 14.28 14.42 278,644 +0.02(+0.14%)
Apr 14, 2010 14.12 14.47 14.12 14.40 326,670 +0.29(+2.06%)
Apr 13, 2010 14.06 14.40 14.01 14.11 435,932 +0.01(+0.07%)
Apr 12, 2010 14.59 14.59 14.06 14.10 1,056,635 -0.34(-2.35%)
Apr 09, 2010 14.27 14.48 14.13 14.44 653,334 +0.21(+1.48%)
Apr 08, 2010 14.29 14.35 14.09 14.23 234,015 -0.06(-0.42%)
Apr 07, 2010 13.83 14.38 13.83 14.29 822,648 +0.48(+3.48%)
Apr 06, 2010 14.00 14.00 13.76 13.81 280,899 -0.24(-1.71%)
Apr 05, 2010 14.06 14.06 13.92 14.05 193,168 +0.17(+1.22%)
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.