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, 2014 10.79 10.79 10.79 0 +0.29(+2.76%)
Jun 27, 2014 10.42 10.67 10.39 10.50 168,889 +0.06(+0.57%)
Jun 26, 2014 10.34 10.48 10.22 10.44 175,785 +0.05(+0.48%)
Jun 25, 2014 10.53 10.59 10.24 10.39 296,814 -0.09(-0.86%)
Jun 24, 2014 10.84 11.12 10.45 10.48 609,869 -0.24(-2.24%)
Jun 23, 2014 10.80 10.84 10.59 10.72 459,530 -0.04(-0.37%)
Jun 20, 2014 11.02 11.14 10.70 10.76 473,268 -0.33(-2.98%)
Jun 19, 2014 10.36 11.17 10.36 11.09 971,994 +0.92(+9.05%)
Jun 18, 2014 10.15 10.22 10.11 10.17 490,444 +0.01(+0.10%)
Jun 17, 2014 10.15 10.28 10.10 10.16 202,895 -0.12(-1.17%)
Jun 16, 2014 10.43 10.43 10.15 10.28 479,821 -0.14(-1.34%)
Jun 13, 2014 10.41 10.45 10.04 10.42 708,396 +0.07(+0.68%)
Jun 12, 2014 9.930 10.38 9.930 10.35 527,886 +0.44(+4.44%)
Jun 11, 2014 9.740 9.910 9.660 9.910 309,368 +0.23(+2.38%)
Jun 10, 2014 9.590 9.700 9.460 9.680 464,681 +0.22(+2.33%)
Jun 06, 2014 9.300 9.510 9.230 9.460 249,442 +0.19(+2.05%)
Jun 05, 2014 9.210 9.330 9.140 9.270 203,048 +0.13(+1.42%)
Jun 04, 2014 9.110 9.140 9.040 9.140 195,417 +0.09(+0.99%)
Jun 03, 2014 9.110 9.130 9.000 9.050 147,653 -0.01(-0.11%)
Jun 02, 2014 8.920 9.150 8.840 9.060 167,599 +0.13(+1.46%)
May 30, 2014 9.010 9.060 8.700 8.930 510,636 -0.05(-0.56%)
May 29, 2014 9.090 9.210 8.970 8.980 331,272 -0.19(-2.07%)
May 28, 2014 8.890 9.210 8.890 9.170 651,962 +0.27(+3.03%)
May 27, 2014 9.100 9.170 8.820 8.900 886,994 -0.36(-3.89%)
May 26, 2014 9.320 9.320 9.210 9.260 12,706 +0.03(+0.33%)
May 23, 2014 9.190 9.340 9.190 9.230 110,699 -0.10(-1.07%)
May 22, 2014 9.300 9.450 9.280 9.330 121,024 +0.08(+0.86%)
May 21, 2014 9.380 9.410 9.180 9.250 324,719 -0.13(-1.39%)
May 20, 2014 9.380 9.450 9.350 9.380 112,960 +0.09(+0.97%)
May 16, 2014 9.290 9.290 9.290 0 -0.18(-1.90%)
May 15, 2014 9.600 9.600 9.460 9.470 171,896 -0.13(-1.35%)
May 14, 2014 9.700 9.710 9.550 9.600 239,432 +0.00(+0.00%)
May 13, 2014 9.760 9.850 9.560 9.600 140,357 -0.21(-2.14%)
May 12, 2014 9.790 9.900 9.700 9.810 187,957 +0.15(+1.55%)
May 09, 2014 9.780 9.840 9.530 9.660 275,545 -0.11(-1.13%)
May 08, 2014 9.780 9.880 9.700 9.770 223,069 -0.03(-0.31%)
May 07, 2014 10.00 10.06 9.620 9.800 731,862 -0.27(-2.68%)
May 06, 2014 10.06 10.10 9.990 10.07 857,824 -0.04(-0.40%)
May 05, 2014 10.34 10.34 10.04 10.11 297,889 -0.10(-0.98%)
May 02, 2014 10.02 10.24 10.02 10.21 456,468 +0.20(+2.00%)
May 01, 2014 10.10 10.16 10.00 10.01 525,985 -0.24(-2.34%)
Apr 30, 2014 10.35 10.44 10.15 10.25 315,759 -0.13(-1.25%)
Apr 29, 2014 10.19 10.44 10.11 10.38 351,564 +0.23(+2.27%)
Apr 28, 2014 10.45 10.45 10.09 10.15 433,484 -0.22(-2.12%)
Apr 25, 2014 10.16 10.46 10.05 10.37 449,055 +0.32(+3.18%)
Apr 24, 2014 10.19 10.47 9.970 10.05 589,837 -0.22(-2.14%)
Apr 23, 2014 10.14 10.34 9.980 10.27 419,090 +0.21(+2.09%)
Apr 22, 2014 10.05 10.11 9.960 10.06 245,260 +0.01(+0.10%)
Apr 21, 2014 10.02 10.10 9.890 10.05 763,664 +0.05(+0.50%)
Apr 17, 2014 10.00 10.00 10.00 0 -0.22(-2.15%)
Apr 16, 2014 10.31 10.43 10.03 10.22 833,178 -0.07(-0.68%)
Apr 15, 2014 10.10 10.35 9.990 10.29 424,856 +0.11(+1.08%)
Apr 14, 2014 10.25 10.49 10.16 10.18 294,285 +0.06(+0.59%)
Apr 11, 2014 10.35 10.35 10.01 10.12 358,607 -0.33(-3.16%)
Apr 10, 2014 10.86 10.86 10.38 10.45 0 -0.30(-2.79%)
Apr 09, 2014 10.77 10.77 10.47 10.75 271,117 +0.05(+0.47%)
Apr 08, 2014 10.86 10.96 10.63 10.70 431,746 +0.01(+0.09%)
Apr 07, 2014 10.69 10.90 10.48 10.69 203,728 +0.07(+0.66%)
Apr 04, 2014 10.89 10.93 10.59 10.62 354,914 +0.00(+0.00%)
Apr 03, 2014 10.49 10.70 10.37 10.62 0 +0.06(+0.57%)
Apr 02, 2014 10.34 10.68 10.30 10.56 604,249 +0.40(+3.94%)
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.