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 (%)
Jul 31, 2009 9.460 9.720 9.370 9.690 400,084 +0.12(+1.25%)
Jul 30, 2009 9.330 9.570 9.330 9.570 439,264 +0.27(+2.90%)
Jul 29, 2009 9.270 9.440 9.210 9.300 234,468 -0.10(-1.06%)
Jul 28, 2009 9.200 9.470 9.060 9.400 1,196,156 +0.13(+1.40%)
Jul 27, 2009 9.660 9.490 9.170 9.270 368,711 -0.21(-2.22%)
Jul 24, 2009 9.800 9.960 9.370 9.480 318,875 -0.32(-3.27%)
Jul 23, 2009 9.900 10.02 9.700 9.800 151,923 -0.05(-0.51%)
Jul 22, 2009 10.03 10.10 9.800 9.850 454,156 -0.35(-3.43%)
Jul 21, 2009 10.45 10.48 10.17 10.20 700,657 -0.19(-1.83%)
Jul 20, 2009 10.20 10.45 10.20 10.39 474,876 +0.36(+3.59%)
Jul 17, 2009 9.520 10.10 9.430 10.03 509,541 +0.55(+5.80%)
Jul 16, 2009 9.620 9.670 9.420 9.480 331,734 -0.03(-0.32%)
Jul 15, 2009 9.450 9.670 9.390 9.510 752,876 +0.48(+5.32%)
Jul 14, 2009 9.150 9.170 9.000 9.030 143,639 +0.04(+0.44%)
Jul 13, 2009 8.780 9.050 8.700 8.990 385,515 +0.27(+3.10%)
Jul 10, 2009 8.840 8.860 8.650 8.720 315,774 -0.20(-2.24%)
Jul 09, 2009 9.120 9.390 8.830 8.920 384,618 -0.15(-1.65%)
Jul 08, 2009 9.400 9.400 8.910 9.070 425,349 -0.45(-4.73%)
Jul 07, 2009 9.400 9.580 9.380 9.520 393,540 +0.04(+0.42%)
Jul 06, 2009 9.820 9.820 9.320 9.480 313,886 -0.37(-3.76%)
Jul 03, 2009 9.800 9.850 9.670 9.850 267,061 +0.05(+0.51%)
Jul 02, 2009 9.700 9.900 9.540 9.800 293,852 +0.24(+2.51%)
Jun 30, 2009 9.520 9.740 9.520 9.560 288,561 -0.14(-1.44%)
Jun 29, 2009 9.630 9.730 9.520 9.700 339,582 +0.19(+2.00%)
Jun 26, 2009 9.850 9.850 9.460 9.510 294,672 -0.28(-2.86%)
Jun 25, 2009 9.750 9.790 9.660 9.790 743,626 +0.15(+1.56%)
Jun 24, 2009 9.700 9.840 9.570 9.640 345,090 +0.08(+0.84%)
Jun 23, 2009 9.180 9.700 9.180 9.560 718,795 +0.46(+5.05%)
Jun 22, 2009 9.500 9.500 9.100 9.100 383,796 -0.60(-6.19%)
Jun 19, 2009 9.450 9.700 9.450 9.700 510,195 +0.25(+2.65%)
Jun 18, 2009 9.500 9.810 9.450 9.450 826,884 -0.13(-1.36%)
Jun 17, 2009 9.490 9.580 9.210 9.580 388,960 +0.18(+1.91%)
Jun 16, 2009 9.370 9.500 9.180 9.400 628,993 +0.13(+1.40%)
Jun 15, 2009 9.550 9.550 9.210 9.270 619,952 -0.28(-2.93%)
Jun 12, 2009 9.850 9.870 9.540 9.550 282,145 -0.37(-3.73%)
Jun 11, 2009 9.900 10.16 9.750 9.920 366,935 +0.02(+0.20%)
Jun 10, 2009 10.00 10.25 9.780 9.900 378,112 -0.06(-0.60%)
Jun 09, 2009 9.980 9.990 9.720 9.960 473,750 +0.16(+1.63%)
Jun 08, 2009 9.200 9.800 9.330 9.800 399,499 +0.33(+3.48%)
Jun 05, 2009 9.400 9.650 9.120 9.470 760,603 -0.23(-2.37%)
Jun 04, 2009 9.750 9.820 9.610 9.700 543,470 +0.14(+1.46%)
Jun 03, 2009 9.800 9.800 9.280 9.560 666,384 -0.31(-3.14%)
Jun 02, 2009 9.650 9.870 9.650 9.870 360,873 +0.16(+1.65%)
Jun 01, 2009 9.920 9.950 9.550 9.710 625,179 -0.04(-0.41%)
May 29, 2009 9.860 9.940 9.660 9.750 616,464 +0.11(+1.14%)
May 28, 2009 9.330 9.830 9.290 9.640 624,503 +0.48(+5.24%)
May 27, 2009 9.350 9.450 9.160 9.160 537,914 -0.24(-2.55%)
May 26, 2009 9.700 9.740 9.380 9.400 309,390 -0.30(-3.09%)
May 25, 2009 9.830 9.830 9.600 9.700 154,386 -0.34(-3.39%)
May 22, 2009 10.15 10.25 9.750 10.04 461,936 -0.06(-0.59%)
May 21, 2009 9.750 10.20 9.700 10.10 737,633 -0.01(-0.10%)
May 20, 2009 9.050 10.12 9.050 10.11 928,935 +1.06(+11.71%)
May 19, 2009 8.420 9.090 8.420 9.050 520,378 +0.24(+2.72%)
May 17, 2009 8.880 8.950 8.720 8.810 61,325 -0.08(-0.90%)
May 15, 2009 8.880 8.950 8.720 8.890 470,921 +0.05(+0.57%)
May 14, 2009 8.750 8.940 8.490 8.840 698,099 +0.07(+0.80%)
May 13, 2009 8.500 9.000 8.480 8.770 1,487,106 +0.22(+2.57%)
May 12, 2009 8.000 8.550 7.990 8.550 760,335 +0.64(+8.09%)
May 11, 2009 8.050 8.090 7.860 7.910 304,210 -0.34(-4.12%)
May 08, 2009 8.360 8.510 8.150 8.250 492,555 -0.12(-1.43%)
May 07, 2009 8.120 8.370 8.100 8.370 484,344 +0.41(+5.15%)
May 06, 2009 7.900 8.040 7.780 7.960 859,025 +0.26(+3.38%)
May 05, 2009 8.070 8.150 7.690 7.700 623,633 -0.28(-3.51%)
May 04, 2009 7.760 7.980 7.910 7.980 1,855,477 +0.20(+2.57%)
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.