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, 2013 13.65 14.10 13.35 14.07 635,760 +0.48(+3.53%)
Apr 29, 2013 13.61 13.81 13.55 13.59 239,252 +0.08(+0.59%)
Apr 26, 2013 13.99 14.06 13.43 13.51 649,451 -0.38(-2.74%)
Apr 25, 2013 13.91 14.26 13.39 13.89 1,507,162 +0.96(+7.42%)
Apr 24, 2013 12.55 12.96 12.20 12.93 786,147 +0.86(+7.13%)
Apr 23, 2013 12.29 12.29 11.80 12.07 467,849 -0.19(-1.55%)
Apr 22, 2013 12.50 12.63 11.80 12.26 835,386 +0.41(+3.46%)
Apr 19, 2013 11.40 11.97 11.34 11.85 568,093 +0.69(+6.18%)
Apr 18, 2013 10.51 11.64 10.50 11.16 640,015 +0.68(+6.49%)
Apr 17, 2013 11.01 11.07 10.40 10.48 612,190 -0.55(-4.99%)
Apr 16, 2013 11.32 11.45 10.89 11.03 984,296 +0.40(+3.76%)
Apr 15, 2013 10.98 11.55 10.51 10.63 1,075,580 -0.95(-8.20%)
Apr 12, 2013 11.99 11.99 11.32 11.58 810,007 -0.77(-6.23%)
Apr 11, 2013 12.32 12.59 12.25 12.35 233,032 -0.20(-1.59%)
Apr 10, 2013 12.94 12.94 12.49 12.55 503,587 -0.50(-3.83%)
Apr 09, 2013 12.93 13.12 12.77 13.05 436,935 +0.25(+1.95%)
Apr 08, 2013 12.61 13.07 12.60 12.80 218,651 +0.12(+0.95%)
Apr 05, 2013 13.03 13.31 12.62 12.68 458,831 -0.14(-1.09%)
Apr 04, 2013 12.48 12.99 11.88 12.82 871,757 +0.37(+2.97%)
Apr 03, 2013 13.35 13.38 12.11 12.45 1,034,958 -0.87(-6.53%)
Apr 02, 2013 13.94 13.96 13.30 13.32 266,504 -0.72(-5.13%)
Apr 01, 2013 14.17 14.19 13.89 14.04 165,470 +0.09(+0.65%)
Mar 28, 2013 13.95 13.95 13.95 0 -0.23(-1.62%)
Mar 27, 2013 14.12 14.38 14.09 14.18 105,938 -0.01(-0.07%)
Mar 26, 2013 14.19 14.19 13.76 14.19 473,119 -0.01(-0.07%)
Mar 25, 2013 14.58 14.65 14.10 14.20 438,310 -0.51(-3.47%)
Mar 22, 2013 14.79 14.84 14.58 14.71 274,779 -0.09(-0.61%)
Mar 21, 2013 14.70 14.85 14.47 14.80 1,109,619 +0.23(+1.58%)
Mar 20, 2013 15.29 15.53 14.52 14.57 1,022,754 -0.41(-2.74%)
Mar 19, 2013 14.25 15.11 14.21 14.98 720,501 +0.57(+3.96%)
Mar 18, 2013 14.33 14.65 14.32 14.41 299,652 +0.17(+1.19%)
Mar 15, 2013 14.26 14.46 14.01 14.24 942,628 -0.01(-0.07%)
Mar 14, 2013 14.20 14.45 14.20 14.25 201,711 -0.04(-0.28%)
Mar 13, 2013 14.72 14.81 14.25 14.29 257,500 -0.46(-3.12%)
Mar 12, 2013 14.60 14.88 14.50 14.75 410,641 +0.19(+1.30%)
Mar 11, 2013 14.54 14.68 14.47 14.56 171,526 +0.02(+0.14%)
Mar 08, 2013 14.49 14.64 14.15 14.54 294,738 +0.05(+0.35%)
Mar 07, 2013 13.99 14.58 13.99 14.49 533,665 +0.55(+3.95%)
Mar 06, 2013 13.67 13.99 13.46 13.94 820,718 +0.18(+1.31%)
Mar 05, 2013 14.30 14.50 13.72 13.76 857,444 -0.48(-3.37%)
Mar 04, 2013 14.50 15.08 13.99 14.24 2,621,678 +0.13(+0.92%)
Mar 01, 2013 14.63 14.70 14.05 14.11 466,522 -0.34(-2.35%)
Feb 28, 2013 14.70 14.63 14.12 14.45 629,121 -0.22(-1.50%)
Feb 27, 2013 14.63 14.85 14.40 14.67 220,606 -0.03(-0.20%)
Feb 26, 2013 14.86 14.93 14.36 14.70 602,965 -0.16(-1.08%)
Feb 25, 2013 14.72 15.02 14.63 14.86 427,587 +0.36(+2.48%)
Feb 22, 2013 14.05 14.62 13.88 14.50 651,343 +0.77(+5.61%)
Feb 21, 2013 13.50 13.84 13.50 13.73 297,886 +0.23(+1.70%)
Feb 20, 2013 13.96 13.96 13.32 13.50 245,242 -0.77(-5.40%)
Feb 19, 2013 13.96 14.27 13.65 14.27 404,480 +0.22(+1.57%)
Feb 15, 2013 14.05 14.05 14.05 0 -0.50(-3.44%)
Feb 14, 2013 14.71 14.96 14.47 14.55 232,061 -0.15(-1.02%)
Feb 13, 2013 14.97 15.07 14.65 14.70 285,275 -0.33(-2.20%)
Feb 12, 2013 15.04 15.21 14.81 15.03 452,514 -0.09(-0.60%)
Feb 11, 2013 15.49 15.49 15.03 15.12 277,233 -0.40(-2.58%)
Feb 08, 2013 15.55 15.58 15.21 15.52 200,973 -0.01(-0.06%)
Feb 07, 2013 15.26 15.58 15.23 15.53 461,020 +0.14(+0.91%)
Feb 06, 2013 14.96 15.47 14.96 15.39 450,958 +0.08(+0.52%)
Feb 04, 2013 15.45 15.51 15.22 15.31 404,275 -0.11(-0.71%)
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.