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, 2011 16.07 16.11 15.84 15.97 378,364 -0.13(-0.81%)
Jun 29, 2011 15.86 16.44 15.74 16.10 537,251 +0.39(+2.48%)
Jun 28, 2011 15.65 15.78 15.33 15.71 155,824 +0.06(+0.38%)
Jun 27, 2011 15.61 15.87 15.61 15.65 376,315 -0.10(-0.63%)
Jun 24, 2011 16.14 16.14 15.59 15.75 284,736 -0.26(-1.62%)
Jun 23, 2011 15.38 16.09 15.38 16.01 349,202 +0.11(+0.69%)
Jun 22, 2011 15.43 16.44 15.43 15.90 855,030 +0.42(+2.71%)
Jun 21, 2011 14.87 15.66 14.87 15.48 662,741 +0.70(+4.74%)
Jun 20, 2011 14.79 14.81 14.78 14.78 128,223 +0.01(+0.07%)
Jun 17, 2011 15.00 15.32 14.77 14.77 702,911 -0.23(-1.53%)
Jun 16, 2011 15.07 15.56 14.80 15.00 646,709 -0.05(-0.33%)
Jun 15, 2011 14.75 15.13 14.70 15.05 705,570 +0.21(+1.42%)
Jun 14, 2011 14.70 15.00 14.69 14.84 164,057 +0.14(+0.95%)
Jun 13, 2011 14.93 15.10 14.70 14.70 393,568 -0.32(-2.13%)
Jun 10, 2011 15.25 15.25 14.85 15.02 507,499 -0.29(-1.89%)
Jun 09, 2011 14.85 15.46 14.85 15.31 629,391 +0.51(+3.45%)
Jun 08, 2011 14.73 14.83 14.70 14.80 260,481 +0.07(+0.48%)
Jun 07, 2011 15.17 15.31 14.70 14.73 363,177 -0.37(-2.45%)
Jun 06, 2011 15.20 15.24 14.99 15.10 377,883 -0.09(-0.59%)
Jun 03, 2011 14.52 15.48 14.52 15.19 518,158 +0.71(+4.90%)
May 24, 2011 14.50 14.95 14.43 14.48 304,685 +0.06(+0.42%)
May 20, 2011 14.34 14.44 14.11 14.42 383,290 +0.33(+2.34%)
May 19, 2011 13.94 14.30 13.93 14.09 208,317 +0.19(+1.37%)
May 18, 2011 13.66 14.16 13.66 13.90 299,700 +0.39(+2.89%)
May 17, 2011 13.65 13.87 13.26 13.51 265,487 -0.17(-1.24%)
May 16, 2011 13.73 14.02 13.62 13.68 385,850 -0.19(-1.37%)
May 13, 2011 14.19 14.37 13.79 13.87 209,525 -0.37(-2.60%)
May 12, 2011 14.20 14.48 13.82 14.24 349,898 -0.02(-0.14%)
May 11, 2011 15.01 15.05 14.02 14.26 386,423 -0.81(-5.37%)
May 10, 2011 15.37 15.59 15.03 15.07 507,716 -0.23(-1.50%)
May 09, 2011 15.12 15.60 15.00 15.30 372,691 +0.27(+1.80%)
May 06, 2011 14.88 15.30 14.87 15.03 343,541 +0.20(+1.35%)
May 05, 2011 14.80 15.06 14.53 14.83 617,756 -0.47(-3.07%)
May 04, 2011 15.15 15.60 15.00 15.30 425,246 +0.10(+0.66%)
May 03, 2011 15.52 15.66 15.07 15.20 441,744 -0.42(-2.69%)
May 02, 2011 15.61 15.69 15.43 15.62 375,129 -0.26(-1.64%)
Apr 29, 2011 15.22 16.15 15.21 15.88 547,182 +0.64(+4.20%)
Apr 28, 2011 15.25 15.70 15.22 15.24 245,906 +0.02(+0.13%)
Apr 27, 2011 15.18 15.39 14.85 15.22 314,415 -0.02(-0.13%)
Apr 26, 2011 15.28 15.37 15.00 15.24 294,912 -0.17(-1.10%)
Apr 25, 2011 16.00 15.96 15.41 15.41 239,845 -0.54(-3.39%)
Apr 21, 2011 15.30 16.00 15.30 15.95 725,130 +0.75(+4.93%)
Apr 20, 2011 14.86 15.35 14.86 15.20 870,618 +0.49(+3.33%)
Apr 19, 2011 14.70 14.83 14.41 14.71 516,637 +0.00(+0.00%)
Apr 18, 2011 14.60 14.88 14.57 14.71 407,799 +0.06(+0.41%)
Apr 15, 2011 14.32 14.87 14.30 14.65 625,909 +0.40(+2.81%)
Apr 14, 2011 13.66 14.26 13.65 14.25 646,616 +0.62(+4.55%)
Apr 13, 2011 14.07 14.07 13.55 13.63 528,777 -0.25(-1.80%)
Apr 12, 2011 14.01 14.22 13.65 13.88 558,799 -0.30(-2.12%)
Apr 11, 2011 14.65 14.68 14.11 14.18 674,628 -0.60(-4.06%)
Apr 08, 2011 15.00 15.17 14.74 14.78 1,028,312 -0.16(-1.07%)
Apr 07, 2011 15.32 15.35 14.85 14.94 1,431,743 -0.45(-2.92%)
Apr 06, 2011 15.72 15.85 15.25 15.39 1,065,318 -0.39(-2.47%)
Apr 05, 2011 15.11 15.84 15.10 15.78 887,946 +0.60(+3.95%)
Apr 04, 2011 15.25 15.47 14.97 15.18 315,646 -0.04(-0.26%)
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.