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 (%)
Aug 29, 2008 6.090 6.180 6.050 6.150 177,319 +0.10(+1.65%)
Aug 28, 2008 6.100 6.160 6.030 6.050 893,333 -0.02(-0.33%)
Aug 27, 2008 5.980 6.070 5.910 6.070 221,554 +0.12(+2.02%)
Aug 26, 2008 5.850 6.070 5.840 5.950 312,103 +0.10(+1.71%)
Aug 25, 2008 5.990 6.020 5.820 5.850 586,362 -0.10(-1.68%)
Aug 22, 2008 6.040 6.040 5.850 5.950 386,942 -0.11(-1.82%)
Aug 21, 2008 6.020 6.060 5.900 6.060 509,108 +0.27(+4.66%)
Aug 20, 2008 5.930 5.970 5.620 5.790 632,686 -0.08(-1.36%)
Aug 19, 2008 5.900 5.950 5.780 5.870 520,437 -0.05(-0.84%)
Aug 18, 2008 6.100 6.100 5.850 5.920 351,200 -0.06(-1.00%)
Aug 15, 2008 5.970 6.070 5.880 5.980 865,008 -0.03(-0.50%)
Aug 14, 2008 6.220 6.250 6.010 6.010 421,374 -0.29(-4.60%)
Aug 13, 2008 6.100 6.300 6.080 6.300 960,444 +0.38(+6.42%)
Aug 12, 2008 6.000 6.050 5.810 5.920 687,489 -0.18(-2.95%)
Aug 11, 2008 6.210 6.260 5.860 6.100 1,437,121 -0.07(-1.13%)
Aug 08, 2008 6.600 6.620 6.170 6.170 439,083 -0.43(-6.52%)
Aug 07, 2008 6.890 6.890 6.590 6.600 320,612 -0.25(-3.65%)
Aug 06, 2008 6.520 6.850 6.520 6.850 322,177 +0.35(+5.38%)
Aug 05, 2008 7.100 7.100 6.420 6.500 476,937 -0.73(-10.10%)
Aug 04, 2008 7.280 7.480 7.230 7.230 112,409 +0.00(+0.00%)
Aug 01, 2008 7.280 7.480 7.230 7.230 112,409 -0.12(-1.63%)
Jul 31, 2008 7.500 7.510 7.220 7.350 563,483 -0.05(-0.68%)
Jul 30, 2008 7.200 7.500 7.020 7.400 564,901 +0.20(+2.78%)
Jul 29, 2008 7.100 7.250 6.940 7.200 395,229 +0.00(+0.00%)
Jul 28, 2008 6.770 7.200 6.760 7.200 229,518 +0.39(+5.73%)
Jul 25, 2008 6.800 6.980 6.700 6.810 147,153 -0.02(-0.29%)
Jul 24, 2008 6.800 7.150 6.720 6.830 537,132 +0.12(+1.79%)
Jul 23, 2008 6.750 7.250 6.700 6.710 566,331 -0.10(-1.47%)
Jul 22, 2008 6.970 7.060 6.800 6.810 293,840 -0.15(-2.16%)
Jul 21, 2008 6.800 7.030 6.720 6.960 275,681 +0.24(+3.57%)
Jul 18, 2008 6.470 6.900 6.470 6.720 158,391 +0.13(+1.97%)
Jul 17, 2008 6.530 6.950 6.510 6.590 269,229 +0.07(+1.07%)
Jul 16, 2008 6.820 7.090 6.490 6.520 398,514 -0.40(-5.78%)
Jul 15, 2008 6.930 7.090 6.780 6.920 590,880 -0.03(-0.43%)
Jul 14, 2008 6.910 6.970 6.690 6.950 407,594 -0.03(-0.43%)
Jul 11, 2008 6.500 6.990 6.450 6.980 855,067 +0.56(+8.72%)
Jul 10, 2008 6.080 6.700 6.050 6.420 848,214 +0.47(+7.90%)
Jul 09, 2008 6.010 6.160 5.920 5.950 220,563 -0.10(-1.65%)
Jul 08, 2008 6.000 6.060 5.950 6.050 170,937 -0.03(-0.49%)
Jul 07, 2008 6.170 6.250 6.030 6.080 239,910 -0.09(-1.46%)
Jul 04, 2008 6.350 6.390 6.100 6.170 163,289 -0.18(-2.83%)
Jul 03, 2008 6.250 6.580 6.060 6.350 219,836 +0.15(+2.42%)
Jul 02, 2008 6.190 6.280 6.100 6.200 564,136 +0.05(+0.81%)
Jul 01, 2008 6.330 6.430 6.100 6.150 343,815 +0.00(+0.00%)
Jun 30, 2008 6.330 6.430 6.100 6.150 343,815 -0.15(-2.38%)
Jun 27, 2008 6.600 6.710 6.230 6.300 1,212,804 -0.24(-3.67%)
Jun 26, 2008 6.170 6.540 6.140 6.540 456,508 +0.46(+7.57%)
Jun 25, 2008 6.320 6.320 6.070 6.080 326,917 -0.16(-2.56%)
Jun 24, 2008 6.180 6.310 6.110 6.240 343,677 +0.14(+2.30%)
Jun 23, 2008 6.300 6.340 6.060 6.100 281,797 -0.20(-3.17%)
Jun 20, 2008 6.290 6.330 6.150 6.300 358,780 +0.04(+0.64%)
Jun 19, 2008 6.320 6.350 6.210 6.260 213,103 +0.01(+0.16%)
Jun 18, 2008 6.300 6.350 6.230 6.250 73,653 -0.07(-1.11%)
Jun 17, 2008 6.270 6.470 6.220 6.320 403,128 -0.15(-2.32%)
Jun 16, 2008 6.600 6.690 6.270 6.470 228,445 +0.07(+1.09%)
Jun 13, 2008 6.480 6.500 6.230 6.400 211,454 +0.11(+1.75%)
Jun 12, 2008 6.170 6.330 6.110 6.290 361,095 +0.16(+2.61%)
Jun 11, 2008 6.220 6.480 6.120 6.130 182,900 -0.07(-1.13%)
Jun 10, 2008 6.500 6.530 6.200 6.200 240,357 -0.30(-4.62%)
Jun 09, 2008 6.520 6.650 6.500 6.500 235,627 -0.02(-0.31%)
Jun 06, 2008 6.650 6.650 6.500 6.520 327,086 -0.12(-1.81%)
Jun 05, 2008 6.750 6.790 6.500 6.640 445,129 -0.11(-1.63%)
Jun 04, 2008 6.850 6.850 6.740 6.750 385,548 -0.01(-0.15%)
Jun 03, 2008 6.960 6.990 6.700 6.760 227,871 -0.20(-2.87%)
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.