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 28, 2013 12.74 12.74 12.74 0 +1.03(+8.80%)
Jun 27, 2013 11.64 12.00 11.55 11.71 576,563 +0.10(+0.86%)
Jun 26, 2013 11.21 11.85 10.85 11.61 593,547 -0.42(-3.49%)
Jun 25, 2013 11.78 12.52 11.77 12.03 664,289 +0.72(+6.37%)
Jun 24, 2013 11.99 12.00 11.28 11.31 777,333 -0.83(-6.84%)
Jun 21, 2013 12.07 12.37 11.81 12.14 670,705 +0.28(+2.36%)
Jun 20, 2013 12.20 12.54 11.73 11.86 889,804 -1.13(-8.70%)
Jun 19, 2013 13.48 13.58 12.98 12.99 543,199 -0.44(-3.28%)
Jun 18, 2013 13.60 13.68 13.33 13.43 434,897 -0.26(-1.90%)
Jun 17, 2013 13.69 13.88 13.61 13.69 476,451 +0.03(+0.22%)
Jun 14, 2013 13.95 14.00 13.59 13.66 312,669 -0.18(-1.30%)
Jun 13, 2013 14.12 14.30 13.73 13.84 543,388 -0.40(-2.81%)
Jun 12, 2013 14.45 14.58 14.14 14.24 407,387 -0.14(-0.97%)
Jun 11, 2013 14.63 14.77 14.37 14.38 277,339 -0.48(-3.23%)
Jun 10, 2013 14.40 14.92 14.38 14.86 299,423 +0.45(+3.12%)
Jun 07, 2013 14.86 14.92 14.26 14.41 442,621 -0.67(-4.44%)
Jun 06, 2013 14.82 15.43 14.75 15.08 538,840 +0.38(+2.59%)
Jun 05, 2013 14.79 15.24 14.56 14.70 464,172 -0.06(-0.41%)
Jun 04, 2013 14.76 14.96 14.53 14.76 564,368 -0.10(-0.67%)
Jun 03, 2013 15.22 15.25 14.78 14.86 650,316 -0.17(-1.13%)
May 31, 2013 15.04 15.17 14.83 15.03 399,311 -0.08(-0.53%)
May 30, 2013 14.50 15.29 14.35 15.11 484,438 +0.91(+6.41%)
May 29, 2013 13.77 14.20 13.75 14.20 405,771 +0.41(+2.97%)
May 28, 2013 14.25 14.26 13.79 13.79 403,330 -0.48(-3.36%)
May 27, 2013 14.03 14.27 13.94 14.27 38,896 +0.24(+1.71%)
May 24, 2013 14.14 14.32 13.91 14.03 256,200 -0.25(-1.75%)
May 23, 2013 14.29 14.49 14.20 14.28 389,682 +0.02(+0.14%)
May 22, 2013 14.24 14.76 14.24 14.26 760,878 +0.20(+1.42%)
May 21, 2013 13.38 14.16 13.37 14.06 648,308 +0.62(+4.61%)
May 17, 2013 13.44 13.44 13.44 0 -0.57(-4.07%)
May 16, 2013 13.79 14.06 13.59 14.01 529,508 +0.02(+0.14%)
May 15, 2013 14.33 14.33 13.93 13.99 296,639 -0.65(-4.44%)
May 13, 2013 14.70 14.72 14.40 14.64 482,017 -0.13(-0.88%)
May 10, 2013 13.84 14.84 13.84 14.77 856,991 +0.48(+3.36%)
May 09, 2013 14.19 14.69 14.09 14.29 525,980 +0.03(+0.21%)
May 08, 2013 14.16 14.33 13.96 14.26 363,359 +0.42(+3.03%)
May 07, 2013 13.95 14.00 13.37 13.84 708,584 -0.37(-2.60%)
May 06, 2013 14.71 14.71 14.20 14.21 209,071 -0.33(-2.27%)
May 03, 2013 14.28 14.85 14.28 14.54 680,224 +0.37(+2.61%)
May 02, 2013 14.43 14.92 13.81 14.17 1,053,080 -0.14(-0.98%)
May 01, 2013 13.85 14.37 13.66 14.31 686,244 +0.24(+1.71%)
Apr 30, 2013 13.65 14.10 13.35 14.07 635,760 +0.48(+3.53%)
Apr 29, 2013 13.61 13.81 13.55 13.59 239,252 +0.08(+0.59%)
Apr 26, 2013 13.99 14.06 13.43 13.51 649,451 -0.38(-2.74%)
Apr 25, 2013 13.91 14.26 13.39 13.89 1,507,162 +0.96(+7.42%)
Apr 24, 2013 12.55 12.96 12.20 12.93 786,147 +0.86(+7.13%)
Apr 23, 2013 12.29 12.29 11.80 12.07 467,849 -0.19(-1.55%)
Apr 22, 2013 12.50 12.63 11.80 12.26 835,386 +0.41(+3.46%)
Apr 19, 2013 11.40 11.97 11.34 11.85 568,093 +0.69(+6.18%)
Apr 18, 2013 10.51 11.64 10.50 11.16 640,015 +0.68(+6.49%)
Apr 17, 2013 11.01 11.07 10.40 10.48 612,190 -0.55(-4.99%)
Apr 16, 2013 11.32 11.45 10.89 11.03 984,296 +0.40(+3.76%)
Apr 15, 2013 10.98 11.55 10.51 10.63 1,075,580 -0.95(-8.20%)
Apr 12, 2013 11.99 11.99 11.32 11.58 810,007 -0.77(-6.23%)
Apr 11, 2013 12.32 12.59 12.25 12.35 233,032 -0.20(-1.59%)
Apr 10, 2013 12.94 12.94 12.49 12.55 503,587 -0.50(-3.83%)
Apr 09, 2013 12.93 13.12 12.77 13.05 436,935 +0.25(+1.95%)
Apr 08, 2013 12.61 13.07 12.60 12.80 218,651 +0.12(+0.95%)
Apr 05, 2013 13.03 13.31 12.62 12.68 458,831 -0.14(-1.09%)
Apr 04, 2013 12.48 12.99 11.88 12.82 871,757 +0.37(+2.97%)
Apr 03, 2013 13.35 13.38 12.11 12.45 1,034,958 -0.87(-6.53%)
Apr 02, 2013 13.94 13.96 13.30 13.32 266,504 -0.72(-5.13%)
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.