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 03, 2015 7.360 7.360 7.360 0 +0.22(+3.08%)
Jul 02, 2015 7.080 7.250 6.970 7.140 200,007 +0.07(+0.99%)
Jun 30, 2015 7.070 7.070 7.070 0 +0.05(+0.71%)
Jun 29, 2015 7.070 7.150 6.960 7.020 155,779 -0.01(-0.14%)
Jun 26, 2015 6.970 7.100 6.950 7.030 345,229 +0.04(+0.57%)
Jun 25, 2015 7.120 7.120 6.950 6.990 453,611 -0.15(-2.10%)
Jun 24, 2015 7.160 7.310 7.100 7.140 253,303 -0.08(-1.11%)
Jun 23, 2015 7.420 7.190 7.220 234,543 -0.20(-2.70%)
Jun 22, 2015 7.410 7.570 7.390 7.420 186,369 -0.05(-0.67%)
Jun 19, 2015 7.430 7.570 7.360 7.470 421,216 +0.04(+0.54%)
Jun 18, 2015 7.760 7.760 7.390 7.430 401,141 -0.19(-2.49%)
Jun 17, 2015 7.620 7.650 7.520 7.620 230,639 +0.02(+0.26%)
Jun 16, 2015 7.530 7.740 7.410 7.600 285,989 +0.06(+0.80%)
Jun 15, 2015 7.420 7.720 7.305 7.540 302,358 +0.26(+3.57%)
Jun 12, 2015 7.280 7.390 7.280 7.280 129,321 -0.08(-1.09%)
Jun 11, 2015 7.460 7.540 7.260 7.360 429,634 -0.20(-2.65%)
Jun 10, 2015 7.590 7.640 7.490 7.560 214,747 +0.04(+0.53%)
Jun 09, 2015 7.820 7.840 7.500 7.520 299,290 -0.30(-3.84%)
Jun 08, 2015 7.650 7.850 7.600 7.820 753,767 +0.18(+2.36%)
Jun 05, 2015 7.610 7.700 7.500 7.640 170,674 -0.08(-1.04%)
Jun 04, 2015 7.770 7.820 7.690 7.720 133,852 -0.15(-1.91%)
Jun 03, 2015 8.140 8.170 7.840 7.870 335,524 -0.32(-3.91%)
Jun 02, 2015 8.130 8.250 8.090 8.190 324,459 +0.19(+2.37%)
Jun 01, 2015 8.210 8.260 7.930 8.000 237,367 -0.14(-1.72%)
May 29, 2015 8.050 8.140 7.940 8.140 419,407 +0.11(+1.37%)
May 28, 2015 7.950 8.075 7.940 8.030 346,694 -0.02(-0.25%)
May 27, 2015 8.300 8.310 7.950 8.050 214,539 -0.23(-2.78%)
May 26, 2015 8.460 8.140 8.280 300,412 -0.18(-2.13%)
May 25, 2015 8.330 8.460 8.330 8.460 24,842 +0.02(+0.24%)
May 22, 2015 8.430 8.690 8.390 8.440 498,141 -0.11(-1.29%)
May 21, 2015 8.520 8.670 8.510 8.550 149,564 +0.02(+0.23%)
May 20, 2015 8.350 8.630 8.330 8.530 319,300 +0.20(+2.40%)
May 19, 2015 8.480 8.580 8.270 8.330 445,546 -0.37(-4.25%)
May 15, 2015 8.700 8.700 8.700 0 +0.05(+0.58%)
May 14, 2015 8.890 9.000 8.620 8.650 409,473 -0.21(-2.37%)
May 13, 2015 8.860 8.870 8.680 8.860 435,516 +0.10(+1.14%)
May 12, 2015 8.540 8.780 8.540 8.760 782,103 +0.20(+2.34%)
May 11, 2015 8.630 8.720 8.500 8.560 524,203 -0.06(-0.70%)
May 08, 2015 8.530 8.700 8.430 8.620 545,545 +0.13(+1.53%)
May 07, 2015 8.070 8.520 8.040 8.490 1,053,620 +0.33(+4.04%)
May 06, 2015 8.430 8.440 8.110 8.160 565,385 -0.25(-2.97%)
May 05, 2015 8.740 8.740 8.340 8.410 727,639 -0.22(-2.55%)
May 04, 2015 8.560 8.640 8.470 8.630 279,868 +0.23(+2.74%)
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.