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 28, 2007 6.050 6.330 6.050 6.280 1,994,235 +0.38(+6.44%)
Sep 27, 2007 5.580 5.950 5.580 5.900 314,531 +0.40(+7.27%)
Sep 26, 2007 5.640 5.680 5.490 5.500 326,874 -0.08(-1.43%)
Sep 25, 2007 5.750 5.800 5.570 5.580 281,493 -0.27(-4.62%)
Sep 24, 2007 6.070 6.070 5.850 5.850 713,043 -0.14(-2.34%)
Sep 21, 2007 6.280 6.280 5.940 5.990 378,812 -0.26(-4.16%)
Sep 20, 2007 6.150 6.350 6.150 6.250 786,983 +0.30(+5.04%)
Sep 19, 2007 6.000 6.250 5.950 5.950 347,570 -0.05(-0.83%)
Sep 18, 2007 5.870 6.100 5.670 6.000 563,700 +0.32(+5.63%)
Sep 17, 2007 5.620 5.740 5.620 5.680 164,879 +0.07(+1.25%)
Sep 14, 2007 5.850 5.930 5.610 5.610 151,032 -0.16(-2.77%)
Sep 13, 2007 5.770 5.880 5.720 5.770 98,472 -0.03(-0.52%)
Sep 12, 2007 5.710 5.860 5.700 5.800 129,579 +0.04(+0.69%)
Sep 11, 2007 5.790 5.820 5.610 5.760 516,698 -0.16(-2.70%)
Sep 10, 2007 6.190 6.250 5.900 5.920 296,450 -0.27(-4.36%)
Sep 07, 2007 6.330 6.330 6.050 6.190 223,454 +0.16(+2.65%)
Sep 06, 2007 5.720 6.600 5.720 6.030 382,921 +0.38(+6.73%)
Sep 05, 2007 5.710 5.720 5.600 5.650 122,112 -0.06(-1.05%)
Sep 04, 2007 5.650 5.890 5.560 5.710 518,871 +0.06(+1.06%)
Aug 31, 2007 5.650 5.750 5.510 5.650 246,047 +0.14(+2.54%)
Aug 30, 2007 5.590 5.850 5.350 5.510 299,833 -0.24(-4.17%)
Aug 29, 2007 5.650 5.750 5.600 5.750 194,304 +0.16(+2.86%)
Aug 28, 2007 5.850 5.850 5.500 5.590 313,450 -0.28(-4.77%)
Aug 27, 2007 5.910 5.930 5.620 5.870 162,646 -0.04(-0.68%)
Aug 24, 2007 5.900 5.910 5.710 5.910 239,628 +0.01(+0.17%)
Aug 23, 2007 5.750 5.950 5.600 5.900 880,828 +0.35(+6.31%)
Aug 22, 2007 5.350 5.620 5.270 5.550 1,277,702 +0.19(+3.54%)
Aug 21, 2007 5.500 5.560 5.360 5.360 349,971 -0.20(-3.60%)
Aug 20, 2007 5.410 5.740 5.410 5.560 483,654 -0.09(-1.59%)
Aug 17, 2007 5.840 5.850 5.550 5.650 320,238 -0.05(-0.88%)
Aug 16, 2007 6.150 6.200 5.000 5.700 712,373 -0.60(-9.52%)
Aug 15, 2007 6.310 6.440 6.210 6.300 494,437 -0.09(-1.41%)
Aug 14, 2007 6.430 6.580 6.380 6.390 228,457 -0.06(-0.93%)
Aug 13, 2007 6.660 6.740 6.450 6.450 279,243 -0.20(-3.01%)
Aug 10, 2007 6.420 6.880 6.420 6.650 1,157,121 +0.09(+1.37%)
Aug 09, 2007 6.780 6.780 6.240 6.560 1,512,974 -0.35(-5.07%)
Aug 08, 2007 6.780 7.040 6.780 6.910 917,611 +0.15(+2.22%)
Aug 07, 2007 6.520 6.830 6.520 6.760 282,341 +0.12(+1.81%)
Aug 06, 2007 6.770 6.850 6.610 6.640 1,129,753 +0.00(+0.00%)
Aug 03, 2007 6.770 6.850 6.610 6.640 1,129,753 -0.13(-1.92%)
Aug 02, 2007 6.800 6.810 6.750 6.770 514,985 +0.02(+0.30%)
Aug 01, 2007 6.650 6.750 6.610 6.750 548,206 +0.05(+0.75%)
Jul 31, 2007 6.660 6.770 6.640 6.700 512,652 +0.12(+1.82%)
Jul 30, 2007 6.380 6.740 6.380 6.580 488,658 +0.08(+1.23%)
Jul 27, 2007 6.320 6.600 6.320 6.500 1,015,418 +0.05(+0.78%)
Jul 26, 2007 6.170 6.470 6.100 6.450 723,137 +0.16(+2.54%)
Jul 25, 2007 6.360 6.400 6.220 6.290 11,300 -0.23(-3.53%)
Jul 24, 2007 6.720 6.720 6.520 6.520 14,200 -0.14(-2.10%)
Jul 23, 2007 6.820 6.860 6.600 6.660 487,171 -0.19(-2.77%)
Jul 20, 2007 7.080 7.080 6.800 6.850 798,611 -0.15(-2.14%)
Jul 19, 2007 6.550 7.080 6.550 7.000 1,756,914 +0.50(+7.69%)
Jul 18, 2007 6.320 6.520 6.230 6.500 923,378 +0.22(+3.50%)
Jul 17, 2007 6.200 6.370 6.200 6.280 490,129 +0.08(+1.29%)
Jul 16, 2007 6.380 6.460 6.120 6.200 779,293 -0.22(-3.43%)
Jul 13, 2007 6.750 6.750 6.420 6.420 713,683 -0.33(-4.89%)
Jul 12, 2007 6.460 6.950 6.430 6.750 1,212,428 +0.44(+6.97%)
Jul 11, 2007 6.130 6.400 6.100 6.310 752,488 +0.18(+2.94%)
Jul 10, 2007 6.150 6.220 6.100 6.130 680,173 -0.08(-1.29%)
Jul 09, 2007 6.270 6.340 6.150 6.210 589,359 +0.01(+0.16%)
Jul 06, 2007 5.990 6.290 5.880 6.200 1,325,598 +0.31(+5.26%)
Jul 05, 2007 5.590 6.080 5.550 5.890 906,627 +0.34(+6.13%)
Jul 03, 2007 5.530 5.680 5.480 5.550 297,283 +0.05(+0.91%)
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.