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, 2010 18.16 18.18 17.48 17.54 1,224,579 -0.59(-3.25%)
Sep 29, 2010 17.89 18.19 17.83 18.13 678,449 +0.17(+0.95%)
Sep 28, 2010 16.85 18.09 16.81 17.96 1,136,216 +0.83(+4.85%)
Sep 27, 2010 17.05 17.25 16.72 17.13 409,575 +0.10(+0.59%)
Sep 24, 2010 17.69 17.78 17.02 17.03 463,131 -0.48(-2.74%)
Sep 23, 2010 17.30 17.64 17.08 17.51 164,475 +0.23(+1.33%)
Sep 22, 2010 17.96 18.15 17.26 17.28 485,746 -0.32(-1.82%)
Sep 21, 2010 17.47 17.68 17.02 17.60 674,685 -0.02(-0.11%)
Sep 20, 2010 17.48 17.64 17.37 17.62 484,400 +0.25(+1.44%)
Sep 17, 2010 17.95 18.00 17.28 17.37 1,216,266 +0.37(+2.18%)
Sep 15, 2010 17.50 17.63 17.00 17.00 861,371 -0.52(-2.97%)
Sep 14, 2010 17.20 17.94 17.20 17.52 666,193 +0.70(+4.16%)
Sep 13, 2010 17.20 17.20 16.61 16.82 790,090 -0.41(-2.38%)
Sep 10, 2010 16.99 17.23 16.77 17.23 389,443 +0.20(+1.17%)
Sep 09, 2010 17.92 17.92 16.70 17.03 259,637 -0.38(-2.18%)
Sep 08, 2010 17.79 18.00 17.40 17.41 245,270 -0.21(-1.19%)
Sep 07, 2010 17.50 18.09 17.50 17.62 550,581 +0.36(+2.09%)
Sep 03, 2010 16.65 17.42 16.58 17.26 299,910 +0.37(+2.19%)
Sep 02, 2010 16.99 17.17 16.52 16.89 205,980 -0.06(-0.35%)
Sep 01, 2010 17.16 17.16 16.70 16.95 298,261 -0.01(-0.06%)
Aug 31, 2010 17.30 17.49 16.94 16.96 358,509 -0.30(-1.74%)
Aug 30, 2010 17.30 17.42 17.07 17.26 225,881 -0.20(-1.15%)
Aug 27, 2010 17.25 17.53 17.01 17.46 282,913 +0.24(+1.39%)
Aug 26, 2010 17.37 17.54 17.03 17.22 447,356 -0.14(-0.81%)
Aug 25, 2010 16.65 17.40 16.57 17.36 591,758 +0.81(+4.89%)
Aug 24, 2010 16.50 16.66 16.36 16.55 380,028 -0.17(-1.02%)
Aug 23, 2010 17.00 17.03 16.72 16.72 362,317 -0.28(-1.65%)
Aug 20, 2010 16.70 17.07 16.54 17.00 602,246 +0.29(+1.74%)
Aug 19, 2010 16.80 16.90 16.56 16.71 273,042 -0.06(-0.36%)
Aug 18, 2010 16.75 16.77 16.49 16.77 538,277 +0.02(+0.12%)
Aug 17, 2010 16.69 16.97 16.57 16.75 610,109 +0.06(+0.36%)
Aug 16, 2010 16.50 16.70 16.50 16.69 1,248,909 +0.29(+1.77%)
Aug 13, 2010 16.00 16.43 15.98 16.40 607,783 +0.40(+2.50%)
Aug 12, 2010 15.46 16.23 15.46 16.00 903,699 +0.64(+4.17%)
Aug 11, 2010 15.56 15.56 15.30 15.36 290,692 -0.20(-1.29%)
Aug 10, 2010 15.52 15.58 15.39 15.56 409,816 -0.03(-0.19%)
Aug 09, 2010 15.69 15.69 15.49 15.59 307,234 -0.01(-0.06%)
Aug 06, 2010 15.74 15.74 15.25 15.60 536,308 +0.24(+1.56%)
Aug 05, 2010 16.00 16.04 15.27 15.36 802,729 -0.70(-4.36%)
Aug 04, 2010 15.79 16.16 15.77 16.06 488,039 +0.56(+3.61%)
Aug 03, 2010 15.50 15.78 15.39 15.50 291,831 +0.03(+0.19%)
Jul 30, 2010 15.00 15.50 14.89 15.47 306,084 +0.55(+3.69%)
Jul 29, 2010 14.73 14.97 14.72 14.92 479,035 +0.24(+1.63%)
Jul 28, 2010 14.85 14.90 14.62 14.68 272,520 -0.22(-1.48%)
Jul 27, 2010 15.10 15.10 14.80 14.90 297,006 -0.20(-1.32%)
Jul 26, 2010 14.99 15.36 14.82 15.10 502,239 +0.26(+1.75%)
Jul 23, 2010 14.49 14.93 14.49 14.84 344,815 +0.34(+2.34%)
Jul 22, 2010 14.33 14.52 14.28 14.50 182,808 +0.30(+2.11%)
Jul 21, 2010 14.30 14.48 14.20 14.20 217,465 -0.12(-0.84%)
Jul 20, 2010 14.12 14.38 14.10 14.32 328,603 +0.13(+0.92%)
Jul 19, 2010 14.67 14.67 14.10 14.19 579,580 -0.49(-3.34%)
Jul 16, 2010 14.65 14.81 14.48 14.68 251,285 -0.04(-0.27%)
Jul 15, 2010 14.83 14.84 14.49 14.72 286,114 -0.01(-0.07%)
Jul 14, 2010 14.47 14.83 14.40 14.73 688,568 +0.19(+1.31%)
Jul 13, 2010 15.31 15.44 14.47 14.54 1,857,151 -0.77(-5.03%)
Jul 12, 2010 15.07 15.37 15.07 15.31 324,055 +0.11(+0.72%)
Jul 09, 2010 14.78 15.24 14.78 15.20 232,462 +0.51(+3.47%)
Jul 08, 2010 15.10 15.10 14.62 14.69 390,896 -0.47(-3.10%)
Jul 07, 2010 14.58 15.18 14.40 15.16 586,544 +0.45(+3.06%)
Jul 06, 2010 15.76 15.76 14.58 14.71 548,485 -0.92(-5.89%)
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.