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, 2014 10.00 10.00 10.00 0 +0.18(+1.83%)
Aug 28, 2014 9.750 9.940 9.750 9.820 166,248 +0.14(+1.45%)
Aug 27, 2014 9.780 9.780 9.620 9.680 128,827 -0.10(-1.02%)
Aug 26, 2014 9.850 9.900 9.750 9.780 137,815 +0.07(+0.72%)
Aug 25, 2014 9.950 9.950 9.710 9.710 124,992 -0.22(-2.22%)
Aug 22, 2014 10.00 10.00 9.840 9.930 154,388 +0.01(+0.10%)
Aug 21, 2014 10.16 10.17 9.850 9.920 291,361 -0.37(-3.60%)
Aug 20, 2014 10.32 10.51 10.28 10.29 202,547 +0.02(+0.19%)
Aug 19, 2014 10.69 10.69 10.26 10.27 431,742 -0.42(-3.93%)
Aug 18, 2014 10.60 10.75 10.41 10.69 193,070 +0.07(+0.66%)
Aug 15, 2014 10.46 10.74 10.38 10.62 154,372 -0.04(-0.38%)
Aug 14, 2014 10.96 11.00 10.55 10.66 438,669 -0.27(-2.47%)
Aug 13, 2014 10.97 11.07 10.89 10.93 188,089 +0.05(+0.46%)
Aug 12, 2014 10.69 11.01 10.69 10.88 384,655 +0.27(+2.54%)
Aug 11, 2014 10.50 10.72 10.45 10.61 242,391 +0.07(+0.66%)
Aug 08, 2014 10.50 10.83 10.45 10.54 209,459 +0.11(+1.05%)
Aug 07, 2014 10.43 10.53 10.26 10.43 197,738 +0.00(+0.00%)
Aug 06, 2014 10.40 10.51 10.31 10.43 280,489 +0.20(+1.96%)
Aug 05, 2014 10.44 10.44 9.960 10.23 304,236 -0.23(-2.20%)
Aug 01, 2014 10.46 10.46 10.46 0 +0.76(+7.84%)
Jul 31, 2014 10.00 10.00 9.640 9.700 692,038 -0.55(-5.37%)
Jul 30, 2014 10.37 10.37 10.10 10.25 192,113 -0.15(-1.44%)
Jul 29, 2014 10.41 10.50 10.30 10.40 215,702 +0.03(+0.29%)
Jul 28, 2014 10.10 10.39 10.07 10.37 264,560 +0.27(+2.67%)
Jul 25, 2014 9.930 10.22 9.920 10.10 342,977 +0.15(+1.51%)
Jul 24, 2014 10.10 10.11 9.910 9.950 396,546 -0.20(-1.97%)
Jul 23, 2014 10.35 10.40 10.07 10.15 209,384 -0.16(-1.55%)
Jul 22, 2014 10.22 10.38 10.22 10.31 136,182 +0.01(+0.10%)
Jul 21, 2014 10.26 10.33 10.13 10.30 143,134 +0.01(+0.10%)
Jul 18, 2014 10.38 10.50 10.17 10.29 301,412 -0.23(-2.19%)
Jul 17, 2014 10.28 10.67 10.24 10.52 311,888 +0.22(+2.14%)
Jul 16, 2014 10.26 10.37 10.19 10.30 226,114 +0.12(+1.18%)
Jul 15, 2014 10.44 10.63 10.12 10.18 356,247 -0.27(-2.58%)
Jul 14, 2014 10.48 10.60 10.40 10.45 381,770 -0.41(-3.78%)
Jul 11, 2014 10.59 10.90 10.59 10.86 243,105 +0.27(+2.55%)
Jul 10, 2014 11.21 11.26 10.57 10.59 626,171 -0.35(-3.20%)
Jul 09, 2014 10.67 11.00 10.67 10.94 418,985 +0.30(+2.82%)
Jul 08, 2014 10.52 10.66 10.34 10.64 320,239 +0.16(+1.53%)
Jul 07, 2014 10.45 10.59 10.34 10.48 243,681 -0.13(-1.23%)
Jul 04, 2014 10.69 10.69 10.55 10.61 22,634 +0.00(+0.00%)
Jul 03, 2014 10.67 10.72 10.45 10.61 181,477 -0.17(-1.58%)
Jul 02, 2014 10.65 10.95 10.56 10.78 314,247 -0.01(-0.09%)
Jun 30, 2014 10.79 10.79 10.79 0 +0.29(+2.76%)
Jun 27, 2014 10.42 10.67 10.39 10.50 168,889 +0.06(+0.57%)
Jun 26, 2014 10.34 10.48 10.22 10.44 175,785 +0.05(+0.48%)
Jun 25, 2014 10.53 10.59 10.24 10.39 296,814 -0.09(-0.86%)
Jun 24, 2014 10.84 11.12 10.45 10.48 609,869 -0.24(-2.24%)
Jun 23, 2014 10.80 10.84 10.59 10.72 459,530 -0.04(-0.37%)
Jun 20, 2014 11.02 11.14 10.70 10.76 473,268 -0.33(-2.98%)
Jun 19, 2014 10.36 11.17 10.36 11.09 971,994 +0.92(+9.05%)
Jun 18, 2014 10.15 10.22 10.11 10.17 490,444 +0.01(+0.10%)
Jun 17, 2014 10.15 10.28 10.10 10.16 202,895 -0.12(-1.17%)
Jun 16, 2014 10.43 10.43 10.15 10.28 479,821 -0.14(-1.34%)
Jun 13, 2014 10.41 10.45 10.04 10.42 708,396 +0.07(+0.68%)
Jun 12, 2014 9.930 10.38 9.930 10.35 527,886 +0.44(+4.44%)
Jun 11, 2014 9.740 9.910 9.660 9.910 309,368 +0.23(+2.38%)
Jun 10, 2014 9.590 9.700 9.460 9.680 464,681 +0.22(+2.33%)
Jun 06, 2014 9.300 9.510 9.230 9.460 249,442 +0.19(+2.05%)
Jun 05, 2014 9.210 9.330 9.140 9.270 203,048 +0.13(+1.42%)
Jun 04, 2014 9.110 9.140 9.040 9.140 195,417 +0.09(+0.99%)
Jun 03, 2014 9.110 9.130 9.000 9.050 147,653 -0.01(-0.11%)
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.