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 30, 2009 9.500 9.500 8.930 9.420 786,389 +0.08(+0.86%)
Sep 29, 2009 9.320 9.440 9.270 9.340 573,851 +0.03(+0.32%)
Sep 28, 2009 9.610 9.610 9.260 9.310 900,895 -0.18(-1.90%)
Sep 25, 2009 9.620 9.700 9.320 9.490 1,105,196 -0.14(-1.45%)
Sep 24, 2009 10.35 10.41 9.630 9.630 1,237,753 -0.61(-5.96%)
Sep 23, 2009 10.46 10.48 10.18 10.24 460,761 -0.24(-2.29%)
Sep 22, 2009 10.53 10.71 10.36 10.48 711,594 +0.05(+0.48%)
Sep 21, 2009 10.28 10.43 10.05 10.43 441,829 +0.15(+1.46%)
Sep 18, 2009 10.30 10.39 10.05 10.28 314,644 +0.10(+0.98%)
Sep 17, 2009 10.45 10.57 10.16 10.18 394,248 -0.42(-3.96%)
Sep 16, 2009 10.57 10.60 10.40 10.60 1,175,351 +0.24(+2.32%)
Sep 15, 2009 10.20 10.36 10.13 10.36 501,997 +0.20(+1.97%)
Sep 14, 2009 10.40 10.45 10.12 10.16 315,113 -0.30(-2.87%)
Sep 11, 2009 10.60 10.75 10.30 10.46 326,561 -0.02(-0.19%)
Sep 10, 2009 10.37 10.49 10.16 10.48 278,580 +0.23(+2.24%)
Sep 09, 2009 10.50 10.62 10.14 10.25 249,893 -0.21(-2.01%)
Sep 08, 2009 11.00 11.30 10.44 10.46 472,435 -0.24(-2.24%)
Sep 04, 2009 10.94 10.94 10.56 10.70 400,376 -0.19(-1.74%)
Sep 03, 2009 10.47 10.97 10.30 10.89 1,244,894 +0.41(+3.91%)
Sep 02, 2009 9.890 10.48 9.810 10.48 663,544 +0.65(+6.61%)
Sep 01, 2009 9.700 9.900 9.700 9.830 230,841 +0.17(+1.76%)
Aug 31, 2009 9.890 9.940 9.610 9.660 313,469 -0.29(-2.91%)
Aug 28, 2009 9.850 10.06 9.850 9.950 241,896 +0.08(+0.81%)
Aug 27, 2009 9.690 9.870 9.600 9.870 285,582 +0.21(+2.17%)
Aug 26, 2009 9.880 10.00 9.600 9.660 346,489 -0.35(-3.50%)
Aug 25, 2009 9.870 10.01 9.690 10.01 257,275 +0.31(+3.20%)
Aug 24, 2009 10.06 10.06 9.630 9.700 222,684 -0.25(-2.51%)
Aug 21, 2009 10.10 10.15 9.870 9.950 181,322 -0.04(-0.40%)
Aug 20, 2009 9.920 10.20 9.860 9.990 234,682 -0.13(-1.28%)
Aug 19, 2009 9.670 10.20 9.670 10.12 281,213 +0.12(+1.20%)
Aug 18, 2009 9.600 10.00 9.600 10.00 199,963 +0.35(+3.63%)
Aug 17, 2009 9.980 10.00 9.600 9.650 368,981 -0.37(-3.69%)
Aug 14, 2009 9.940 10.02 9.740 10.02 201,635 +0.16(+1.62%)
Aug 13, 2009 9.910 9.980 9.840 9.860 221,732 +0.12(+1.23%)
Aug 12, 2009 9.900 9.990 9.740 9.740 289,948 -0.13(-1.32%)
Aug 11, 2009 9.880 9.950 9.740 9.870 235,868 +0.07(+0.71%)
Aug 10, 2009 10.09 10.23 9.800 9.800 320,376 -0.39(-3.83%)
Aug 07, 2009 10.20 10.30 10.02 10.19 328,092 -0.06(-0.59%)
Aug 06, 2009 9.940 10.25 9.940 10.25 483,118 +0.31(+3.12%)
Aug 05, 2009 9.810 10.10 9.760 9.940 355,064 -0.03(-0.30%)
Aug 04, 2009 9.900 10.07 9.710 9.970 300,454 +0.28(+2.89%)
Jul 31, 2009 9.460 9.720 9.370 9.690 400,084 +0.12(+1.25%)
Jul 30, 2009 9.330 9.570 9.330 9.570 439,264 +0.27(+2.90%)
Jul 29, 2009 9.270 9.440 9.210 9.300 234,468 -0.10(-1.06%)
Jul 28, 2009 9.200 9.470 9.060 9.400 1,196,156 +0.13(+1.40%)
Jul 27, 2009 9.660 9.490 9.170 9.270 368,711 -0.21(-2.22%)
Jul 24, 2009 9.800 9.960 9.370 9.480 318,875 -0.32(-3.27%)
Jul 23, 2009 9.900 10.02 9.700 9.800 151,923 -0.05(-0.51%)
Jul 22, 2009 10.03 10.10 9.800 9.850 454,156 -0.35(-3.43%)
Jul 21, 2009 10.45 10.48 10.17 10.20 700,657 -0.19(-1.83%)
Jul 20, 2009 10.20 10.45 10.20 10.39 474,876 +0.36(+3.59%)
Jul 17, 2009 9.520 10.10 9.430 10.03 509,541 +0.55(+5.80%)
Jul 16, 2009 9.620 9.670 9.420 9.480 331,734 -0.03(-0.32%)
Jul 15, 2009 9.450 9.670 9.390 9.510 752,876 +0.48(+5.32%)
Jul 14, 2009 9.150 9.170 9.000 9.030 143,639 +0.04(+0.44%)
Jul 13, 2009 8.780 9.050 8.700 8.990 385,515 +0.27(+3.10%)
Jul 10, 2009 8.840 8.860 8.650 8.720 315,774 -0.20(-2.24%)
Jul 09, 2009 9.120 9.390 8.830 8.920 384,618 -0.15(-1.65%)
Jul 08, 2009 9.400 9.400 8.910 9.070 425,349 -0.45(-4.73%)
Jul 07, 2009 9.400 9.580 9.380 9.520 393,540 +0.04(+0.42%)
Jul 06, 2009 9.820 9.820 9.320 9.480 313,886 -0.37(-3.76%)
Jul 03, 2009 9.800 9.850 9.670 9.850 267,061 +0.05(+0.51%)
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.