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 (%)
Apr 30, 2009 8.070 8.070 7.660 7.750 484,368 -0.38(-4.67%)
Apr 29, 2009 8.270 8.270 8.050 8.130 658,738 +0.13(+1.63%)
Apr 28, 2009 8.110 8.270 7.970 8.000 323,748 -0.25(-3.03%)
Apr 27, 2009 8.240 8.490 8.100 8.250 1,303,056 +0.03(+0.36%)
Apr 24, 2009 7.840 8.230 7.770 8.220 495,748 +0.43(+5.52%)
Apr 23, 2009 7.500 7.800 7.450 7.790 696,573 +0.34(+4.56%)
Apr 22, 2009 7.590 7.590 7.250 7.450 532,185 +0.08(+1.09%)
Apr 21, 2009 7.880 7.980 7.350 7.370 605,146 -0.40(-5.15%)
Apr 20, 2009 7.600 7.890 7.520 7.770 402,432 +0.30(+4.02%)
Apr 17, 2009 7.700 7.700 7.440 7.470 534,518 -0.34(-4.35%)
Apr 16, 2009 8.300 8.320 7.710 7.810 1,043,682 -0.56(-6.69%)
Apr 15, 2009 8.210 8.440 8.210 8.370 275,388 +0.02(+0.24%)
Apr 14, 2009 8.300 8.350 8.150 8.350 247,872 +0.01(+0.12%)
Apr 13, 2009 8.260 8.490 8.210 8.340 318,726 +0.19(+2.33%)
Apr 09, 2009 8.100 9.350 7.850 8.150 196,477 -0.05(-0.61%)
Apr 08, 2009 8.200 9.350 7.850 8.200 547,624 +0.05(+0.61%)
Apr 07, 2009 8.090 8.670 7.850 8.150 451,653 +0.30(+3.82%)
Apr 06, 2009 8.390 8.670 7.850 7.850 848,679 -0.82(-9.46%)
Apr 03, 2009 9.320 9.350 8.400 8.670 735,391 -0.65(-6.97%)
Apr 02, 2009 9.340 9.350 9.320 9.320 837,943 -0.03(-0.32%)
Apr 01, 2009 9.100 9.350 9.070 9.350 820,023 +0.28(+3.09%)
Mar 31, 2009 8.720 9.070 8.790 9.070 467,020 +0.28(+3.19%)
Mar 30, 2009 8.590 9.050 8.400 8.790 940,547 -0.26(-2.87%)
Mar 26, 2009 9.000 9.050 8.900 9.050 762,323 +0.15(+1.69%)
Mar 25, 2009 8.450 8.900 8.400 8.900 805,144 +0.50(+5.95%)
Mar 24, 2009 8.140 8.400 8.260 8.400 477,512 +0.14(+1.69%)
Mar 23, 2009 8.650 8.310 8.260 8.260 913,743 -0.44(-5.06%)
Mar 20, 2009 8.370 8.700 8.460 8.700 1,221,307 +0.24(+2.84%)
Mar 19, 2009 8.300 8.460 8.220 8.460 1,019,572 +0.27(+3.30%)
Mar 18, 2009 7.620 8.210 7.710 8.190 1,260,021 +0.48(+6.23%)
Mar 17, 2009 7.750 7.750 7.710 7.710 755,675 -0.04(-0.52%)
Mar 16, 2009 8.050 8.100 7.640 7.750 629,137 -0.45(-5.49%)
Mar 13, 2009 8.000 8.210 7.920 8.200 530,385 +0.21(+2.63%)
Mar 12, 2009 8.120 8.200 7.760 7.990 736,682 -0.06(-0.75%)
Mar 11, 2009 7.500 8.050 7.460 8.050 656,349 +0.66(+8.93%)
Mar 10, 2009 7.920 7.950 7.360 7.390 865,302 -0.53(-6.69%)
Mar 09, 2009 8.200 8.200 7.880 7.920 637,803 -0.23(-2.82%)
Mar 06, 2009 8.420 8.550 8.050 8.150 526,290 -0.31(-3.66%)
Mar 05, 2009 8.250 8.500 8.020 8.460 999,764 +0.33(+4.06%)
Mar 04, 2009 8.330 8.490 7.920 8.130 1,300,037 +0.08(+0.99%)
Mar 02, 2009 8.410 8.620 7.950 8.050 539,378 -0.45(-5.29%)
Feb 27, 2009 8.440 8.590 8.200 8.500 602,246 +0.22(+2.66%)
Feb 26, 2009 8.000 8.500 7.890 8.280 931,831 +0.13(+1.60%)
Feb 25, 2009 8.050 8.680 8.050 8.150 1,256,775 +0.09(+1.12%)
Feb 24, 2009 8.250 8.260 7.720 8.060 1,147,649 -0.24(-2.89%)
Feb 23, 2009 8.110 8.410 8.000 8.300 648,435 +0.00(+0.00%)
Feb 20, 2009 8.060 8.400 8.020 8.300 618,973 +0.46(+5.87%)
Feb 19, 2009 8.030 8.150 7.760 7.840 756,885 -0.37(-4.51%)
Feb 18, 2009 8.130 8.240 7.820 8.210 529,826 +0.01(+0.12%)
Feb 17, 2009 8.190 8.430 7.920 8.200 1,588,152 +0.28(+3.54%)
Feb 13, 2009 7.980 7.980 7.720 7.920 277,407 -0.07(-0.88%)
Feb 12, 2009 8.140 8.200 7.890 7.990 563,176 -0.15(-1.84%)
Feb 11, 2009 7.690 8.250 7.560 8.140 1,026,315 +0.54(+7.11%)
Feb 10, 2009 7.520 7.720 7.410 7.600 1,233,992 +0.25(+3.40%)
Feb 09, 2009 7.870 7.870 7.300 7.350 713,360 -0.50(-6.37%)
Feb 06, 2009 7.780 7.920 7.650 7.850 662,785 +0.00(+0.00%)
Feb 05, 2009 8.450 8.530 7.810 7.850 665,842 -0.53(-6.32%)
Feb 04, 2009 8.100 8.400 8.070 8.380 1,460,299 +0.33(+4.10%)
Feb 03, 2009 8.050 8.100 7.770 8.050 1,086,526 +0.04(+0.50%)
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.