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 30, 2013 17.19 17.19 17.19 0 -0.11(-0.64%)
Aug 29, 2013 17.23 17.30 16.69 17.30 1,039,728 +0.19(+1.11%)
Aug 28, 2013 17.42 17.59 16.89 17.11 774,315 -0.12(-0.70%)
Aug 27, 2013 17.45 17.86 17.12 17.23 1,291,484 +0.09(+0.53%)
Aug 26, 2013 16.83 17.25 16.82 17.14 1,169,791 +0.28(+1.66%)
Aug 23, 2013 16.80 17.07 16.46 16.86 1,601,823 -0.08(-0.47%)
Aug 22, 2013 17.10 17.30 16.72 16.94 744,561 -0.06(-0.35%)
Aug 21, 2013 17.35 17.38 16.84 17.00 1,162,562 -0.52(-2.97%)
Aug 20, 2013 17.14 17.71 17.06 17.52 703,347 +0.39(+2.28%)
Aug 19, 2013 17.11 17.25 16.93 17.13 714,511 -0.12(-0.70%)
Aug 16, 2013 17.04 17.40 16.69 17.25 825,626 +0.25(+1.47%)
Aug 15, 2013 16.39 17.05 16.07 17.00 921,367 +0.50(+3.03%)
Aug 14, 2013 15.73 16.88 15.73 16.50 717,308 +0.71(+4.50%)
Aug 13, 2013 15.70 16.32 15.52 15.79 693,389 +0.00(+0.00%)
Aug 12, 2013 15.66 16.08 15.56 15.79 783,181 +0.57(+3.75%)
Aug 09, 2013 14.73 15.33 14.65 15.22 485,316 +0.41(+2.77%)
Aug 08, 2013 14.31 14.87 14.15 14.81 436,796 +0.65(+4.59%)
Aug 07, 2013 14.00 14.45 14.00 14.16 390,825 +0.14(+1.00%)
Aug 06, 2013 14.24 14.74 14.00 14.02 432,799 -0.72(-4.88%)
Aug 02, 2013 14.74 14.74 14.74 0 -0.18(-1.21%)
Aug 01, 2013 15.40 15.58 14.75 14.92 429,037 -0.21(-1.39%)
Jul 31, 2013 15.25 15.39 14.66 15.13 627,064 -0.04(-0.26%)
Jul 30, 2013 15.42 15.53 15.11 15.17 421,385 -0.41(-2.63%)
Jul 29, 2013 15.40 15.70 15.21 15.58 567,510 +0.16(+1.04%)
Jul 26, 2013 15.00 15.75 15.00 15.42 645,772 +0.13(+0.85%)
Jul 25, 2013 14.39 15.46 14.39 15.29 862,878 +0.88(+6.11%)
Jul 24, 2013 14.96 15.02 14.26 14.41 453,292 -0.51(-3.42%)
Jul 23, 2013 14.58 15.83 14.46 14.92 840,632 +0.18(+1.22%)
Jul 22, 2013 14.35 14.99 14.17 14.74 1,001,348 +0.55(+3.88%)
Jul 19, 2013 13.55 14.20 13.45 14.19 318,552 +0.64(+4.72%)
Jul 18, 2013 13.82 13.84 13.33 13.55 431,956 -0.18(-1.31%)
Jul 17, 2013 14.20 14.30 13.57 13.73 446,451 -0.47(-3.31%)
Jul 16, 2013 14.17 14.20 13.77 14.20 422,322 +0.22(+1.57%)
Jul 15, 2013 13.37 14.05 13.37 13.98 612,517 +0.57(+4.25%)
Jul 12, 2013 13.64 13.74 13.17 13.41 667,454 -0.51(-3.66%)
Jul 11, 2013 13.47 13.92 13.36 13.92 327,109 +0.97(+7.49%)
Jul 10, 2013 12.67 13.09 12.43 12.95 404,826 +0.19(+1.49%)
Jul 09, 2013 12.95 13.01 12.46 12.76 428,573 -0.02(-0.16%)
Jul 08, 2013 12.90 13.00 12.65 12.78 246,205 +0.08(+0.63%)
Jul 05, 2013 12.41 12.95 12.29 12.70 295,731 -0.14(-1.09%)
Jul 04, 2013 12.87 13.30 12.68 12.84 62,676 -0.25(-1.91%)
Jul 03, 2013 12.76 13.43 12.76 13.09 391,451 +0.50(+3.97%)
Jul 02, 2013 13.22 13.58 12.20 12.59 835,732 -0.15(-1.18%)
Jun 28, 2013 12.74 12.74 12.74 0 +1.03(+8.80%)
Jun 27, 2013 11.64 12.00 11.55 11.71 576,563 +0.10(+0.86%)
Jun 26, 2013 11.21 11.85 10.85 11.61 593,547 -0.42(-3.49%)
Jun 25, 2013 11.78 12.52 11.77 12.03 664,289 +0.72(+6.37%)
Jun 24, 2013 11.99 12.00 11.28 11.31 777,333 -0.83(-6.84%)
Jun 21, 2013 12.07 12.37 11.81 12.14 670,705 +0.28(+2.36%)
Jun 20, 2013 12.20 12.54 11.73 11.86 889,804 -1.13(-8.70%)
Jun 19, 2013 13.48 13.58 12.98 12.99 543,199 -0.44(-3.28%)
Jun 18, 2013 13.60 13.68 13.33 13.43 434,897 -0.26(-1.90%)
Jun 17, 2013 13.69 13.88 13.61 13.69 476,451 +0.03(+0.22%)
Jun 14, 2013 13.95 14.00 13.59 13.66 312,669 -0.18(-1.30%)
Jun 13, 2013 14.12 14.30 13.73 13.84 543,388 -0.40(-2.81%)
Jun 12, 2013 14.45 14.58 14.14 14.24 407,387 -0.14(-0.97%)
Jun 11, 2013 14.63 14.77 14.37 14.38 277,339 -0.48(-3.23%)
Jun 10, 2013 14.40 14.92 14.38 14.86 299,423 +0.45(+3.12%)
Jun 07, 2013 14.86 14.92 14.26 14.41 442,621 -0.67(-4.44%)
Jun 06, 2013 14.82 15.43 14.75 15.08 538,840 +0.38(+2.59%)
Jun 05, 2013 14.79 15.24 14.56 14.70 464,172 -0.06(-0.41%)
Jun 04, 2013 14.76 14.96 14.53 14.76 564,368 -0.10(-0.67%)
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.