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 31, 2011 19.19 19.38 18.55 18.74 328,091 -0.33(-1.73%)
Aug 30, 2011 18.09 19.23 18.09 19.07 749,289 +1.31(+7.38%)
Aug 29, 2011 18.37 18.44 17.66 17.76 444,446 -0.39(-2.15%)
Aug 26, 2011 17.91 18.30 17.65 18.15 297,410 +0.27(+1.51%)
Aug 25, 2011 17.38 18.11 16.85 17.88 635,709 +0.47(+2.70%)
Aug 24, 2011 18.01 18.01 16.93 17.41 639,160 -0.55(-3.06%)
Aug 23, 2011 18.29 18.40 17.63 17.96 454,009 -0.72(-3.85%)
Aug 22, 2011 18.25 18.74 18.11 18.68 475,836 +0.58(+3.20%)
Aug 19, 2011 18.29 18.51 17.37 18.10 1,060,725 -0.11(-0.60%)
Aug 18, 2011 18.31 18.70 17.94 18.21 340,137 -0.05(-0.27%)
Aug 17, 2011 18.49 18.59 18.23 18.26 240,336 -0.05(-0.27%)
Aug 16, 2011 18.42 18.59 18.26 18.31 281,374 +0.12(+0.66%)
Aug 15, 2011 18.00 18.32 17.85 18.19 290,444 +0.04(+0.22%)
Aug 12, 2011 18.54 18.54 17.90 18.15 251,191 -0.35(-1.89%)
Aug 11, 2011 18.60 18.85 18.15 18.50 537,232 -0.30(-1.60%)
Aug 10, 2011 18.89 19.00 18.30 18.80 896,181 +0.03(+0.16%)
Aug 09, 2011 18.21 19.15 17.72 18.77 1,192,056 +0.57(+3.13%)
Aug 08, 2011 17.12 18.43 17.08 18.20 1,231,411 +1.39(+8.27%)
Aug 05, 2011 17.00 17.65 16.40 16.81 277,181 -0.63(-3.61%)
Aug 04, 2011 18.46 18.66 17.09 17.44 777,790 -1.02(-5.53%)
Aug 03, 2011 18.45 18.94 18.26 18.46 768,956 +0.24(+1.32%)
Aug 02, 2011 17.16 18.33 17.14 18.22 511,736 +1.29(+7.62%)
Jul 29, 2011 17.34 17.50 16.89 16.93 389,518 -0.47(-2.70%)
Jul 28, 2011 17.23 17.53 16.79 17.40 855,239 +0.09(+0.52%)
Jul 27, 2011 17.91 18.03 17.17 17.31 266,889 -0.47(-2.64%)
Jul 26, 2011 17.68 17.95 17.59 17.78 753,410 +0.01(+0.06%)
Jul 25, 2011 18.02 18.32 17.55 17.77 242,432 -0.18(-1.00%)
Jul 22, 2011 18.15 18.02 17.89 17.95 193,076 -0.13(-0.72%)
Jul 21, 2011 18.07 18.62 17.94 18.08 293,001 -0.12(-0.66%)
Jul 20, 2011 17.91 18.35 17.68 18.20 549,453 +0.02(+0.11%)
Jul 19, 2011 18.30 18.46 17.90 18.18 481,828 -0.30(-1.62%)
Jul 18, 2011 18.00 18.61 17.96 18.48 845,575 +0.54(+3.01%)
Jul 15, 2011 17.21 17.96 17.16 17.94 616,077 +0.64(+3.70%)
Jul 14, 2011 16.90 17.47 16.80 17.30 724,726 +0.54(+3.22%)
Jul 13, 2011 16.25 16.98 16.09 16.76 451,489 +0.65(+4.03%)
Jul 12, 2011 16.14 16.35 15.88 16.11 385,860 -0.04(-0.25%)
Jul 11, 2011 16.15 16.50 16.01 16.15 465,050 +0.13(+0.81%)
Jul 08, 2011 15.57 16.17 15.56 16.02 394,997 +0.43(+2.76%)
Jul 07, 2011 16.35 16.41 15.51 15.59 957,591 -0.81(-4.94%)
Jul 06, 2011 16.93 16.93 16.14 16.40 1,167,816 -0.53(-3.13%)
Jul 05, 2011 16.19 17.10 16.19 16.93 835,712 +0.83(+5.16%)
Jul 04, 2011 15.93 16.31 15.93 16.10 65,486 +0.13(+0.81%)
Jun 30, 2011 16.07 16.11 15.84 15.97 378,364 -0.13(-0.81%)
Jun 29, 2011 15.86 16.44 15.74 16.10 537,251 +0.39(+2.48%)
Jun 28, 2011 15.65 15.78 15.33 15.71 155,824 +0.06(+0.38%)
Jun 27, 2011 15.61 15.87 15.61 15.65 376,315 -0.10(-0.63%)
Jun 24, 2011 16.14 16.14 15.59 15.75 284,736 -0.26(-1.62%)
Jun 23, 2011 15.38 16.09 15.38 16.01 349,202 +0.11(+0.69%)
Jun 22, 2011 15.43 16.44 15.43 15.90 855,030 +0.42(+2.71%)
Jun 21, 2011 14.87 15.66 14.87 15.48 662,741 +0.70(+4.74%)
Jun 20, 2011 14.79 14.81 14.78 14.78 128,223 +0.01(+0.07%)
Jun 17, 2011 15.00 15.32 14.77 14.77 702,911 -0.23(-1.53%)
Jun 16, 2011 15.07 15.56 14.80 15.00 646,709 -0.05(-0.33%)
Jun 15, 2011 14.75 15.13 14.70 15.05 705,570 +0.21(+1.42%)
Jun 14, 2011 14.70 15.00 14.69 14.84 164,057 +0.14(+0.95%)
Jun 13, 2011 14.93 15.10 14.70 14.70 393,568 -0.32(-2.13%)
Jun 10, 2011 15.25 15.25 14.85 15.02 507,499 -0.29(-1.89%)
Jun 09, 2011 14.85 15.46 14.85 15.31 629,391 +0.51(+3.45%)
Jun 08, 2011 14.73 14.83 14.70 14.80 260,481 +0.07(+0.48%)
Jun 07, 2011 15.17 15.31 14.70 14.73 363,177 -0.37(-2.45%)
Jun 06, 2011 15.20 15.24 14.99 15.10 377,883 -0.09(-0.59%)
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.