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 (%)
Sep 29, 2006 9.200 9.200 9.000 9.150 565,850 -0.05(-0.54%)
Sep 28, 2006 9.290 9.450 9.100 9.200 655,000 +0.01(+0.11%)
Sep 27, 2006 8.610 9.300 8.610 9.190 916,982 +0.61(+7.11%)
Sep 26, 2006 8.540 8.780 8.350 8.580 165,163 +0.28(+3.37%)
Sep 25, 2006 8.580 8.590 8.250 8.300 510,800 -0.30(-3.49%)
Sep 22, 2006 8.750 8.970 8.200 8.600 319,307 -0.06(-0.69%)
Sep 21, 2006 8.400 8.750 8.360 8.660 548,983 +0.17(+2.00%)
Sep 20, 2006 8.700 8.730 8.380 8.490 532,034 -0.16(-1.85%)
Sep 19, 2006 8.510 8.660 8.250 8.650 446,589 -0.05(-0.57%)
Sep 18, 2006 8.450 8.700 8.450 8.700 179,282 +0.30(+3.57%)
Sep 15, 2006 8.150 8.430 8.050 8.400 656,872 +0.14(+1.69%)
Sep 14, 2006 8.500 8.700 8.150 8.260 434,087 -0.15(-1.78%)
Sep 13, 2006 8.620 8.620 8.320 8.410 318,411 -0.07(-0.83%)
Sep 12, 2006 8.400 8.700 8.350 8.480 515,831 +0.08(+0.95%)
Sep 11, 2006 8.610 8.730 8.280 8.400 1,686,344 -0.60(-6.67%)
Sep 08, 2006 9.000 9.090 8.790 9.000 681,318 -0.37(-3.95%)
Sep 06, 2006 9.600 9.680 9.280 9.370 695,948 -0.11(-1.16%)
Sep 05, 2006 9.150 9.610 9.150 9.480 536,428 +0.35(+3.83%)
Sep 01, 2006 8.900 9.280 8.790 9.130 190,530 +0.23(+2.58%)
Aug 31, 2006 8.500 8.920 8.500 8.900 1,375,218 +0.59(+7.10%)
Aug 30, 2006 8.310 8.480 8.310 8.310 205,155 +0.01(+0.12%)
Aug 29, 2006 8.400 8.400 8.100 8.300 333,753 -0.05(-0.60%)
Aug 28, 2006 8.740 8.740 8.250 8.350 584,121 -0.29(-3.36%)
Aug 25, 2006 8.700 8.800 8.550 8.640 204,370 +0.00(+0.00%)
Aug 24, 2006 8.600 9.040 8.530 8.640 458,793 +0.29(+3.47%)
Aug 23, 2006 8.600 8.630 8.280 8.350 178,928 -0.15(-1.76%)
Aug 22, 2006 8.570 8.600 8.420 8.500 165,340 +0.01(+0.12%)
Aug 21, 2006 8.550 8.740 8.390 8.490 649,825 +0.15(+1.80%)
Aug 18, 2006 8.650 8.680 8.250 8.340 253,595 -0.06(-0.71%)
Aug 17, 2006 8.620 8.620 8.150 8.400 532,375 -0.25(-2.89%)
Aug 16, 2006 8.570 8.680 8.500 8.650 298,624 +0.13(+1.53%)
Aug 15, 2006 8.110 8.650 8.020 8.520 635,536 +0.15(+1.79%)
Aug 14, 2006 8.370 8.540 8.000 8.370 383,066 -0.21(-2.45%)
Aug 11, 2006 8.800 8.990 8.500 8.580 857,024 -0.21(-2.39%)
Aug 10, 2006 9.500 9.570 8.660 8.790 1,257,316 -1.05(-10.67%)
Aug 09, 2006 9.750 10.00 9.750 9.840 488,478 -0.14(-1.40%)
Aug 08, 2006 9.980 10.10 9.800 9.980 242,253 +0.00(+0.00%)
Aug 07, 2006 9.690 9.990 9.610 9.980 237,637 +0.00(+0.00%)
Aug 04, 2006 9.690 9.990 9.610 9.980 237,637 +0.29(+2.99%)
Aug 03, 2006 9.610 9.690 9.060 9.690 399,462 +0.09(+0.94%)
Aug 02, 2006 9.470 9.630 9.420 9.600 859,485 +0.04(+0.42%)
Aug 01, 2006 9.300 9.610 9.020 9.560 726,356 +0.26(+2.80%)
Jul 31, 2006 8.850 9.300 8.850 9.300 216,300 +0.18(+1.97%)
Jul 28, 2006 9.280 9.300 8.850 9.120 1,009,772 +0.07(+0.77%)
Jul 27, 2006 9.500 9.650 9.050 9.050 461,680 -0.50(-5.24%)
Jul 26, 2006 8.600 9.640 8.410 9.550 760,086 +0.90(+10.40%)
Jul 25, 2006 8.200 8.790 8.190 8.650 977,031 +0.50(+6.13%)
Jul 24, 2006 7.850 8.210 7.750 8.150 386,008 +0.18(+2.26%)
Jul 21, 2006 8.200 8.200 7.920 7.970 402,750 -0.03(-0.38%)
Jul 20, 2006 8.200 8.280 8.000 8.000 396,111 +0.00(+0.00%)
Jul 19, 2006 8.300 8.500 7.900 8.000 717,565 -0.20(-2.44%)
Jul 18, 2006 8.600 8.600 8.030 8.200 467,857 -0.19(-2.26%)
Jul 17, 2006 8.550 8.700 8.300 8.390 360,138 -0.11(-1.29%)
Jul 14, 2006 8.510 8.680 8.350 8.500 262,598 +0.05(+0.59%)
Jul 13, 2006 8.570 8.750 8.320 8.450 495,342 -0.28(-3.21%)
Jul 12, 2006 9.050 9.180 8.570 8.730 280,069 -0.27(-3.00%)
Jul 11, 2006 8.810 9.050 8.720 9.000 477,709 +0.29(+3.33%)
Jul 10, 2006 8.580 9.170 8.580 8.710 77,398 -0.17(-1.91%)
Jul 07, 2006 9.090 9.090 8.790 8.880 185,752 -0.06(-0.67%)
Jul 06, 2006 8.780 9.000 8.780 8.940 307,014 -0.10(-1.11%)
Jul 05, 2006 9.080 9.180 8.490 9.040 588,127 +0.04(+0.44%)
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.