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, 2014 10.35 10.44 10.15 10.25 315,759 -0.13(-1.25%)
Apr 29, 2014 10.19 10.44 10.11 10.38 351,564 +0.23(+2.27%)
Apr 28, 2014 10.45 10.45 10.09 10.15 433,484 -0.22(-2.12%)
Apr 25, 2014 10.16 10.46 10.05 10.37 449,055 +0.32(+3.18%)
Apr 24, 2014 10.19 10.47 9.970 10.05 589,837 -0.22(-2.14%)
Apr 23, 2014 10.14 10.34 9.980 10.27 419,090 +0.21(+2.09%)
Apr 22, 2014 10.05 10.11 9.960 10.06 245,260 +0.01(+0.10%)
Apr 21, 2014 10.02 10.10 9.890 10.05 763,664 +0.05(+0.50%)
Apr 17, 2014 10.00 10.00 10.00 0 -0.22(-2.15%)
Apr 16, 2014 10.31 10.43 10.03 10.22 833,178 -0.07(-0.68%)
Apr 15, 2014 10.10 10.35 9.990 10.29 424,856 +0.11(+1.08%)
Apr 14, 2014 10.25 10.49 10.16 10.18 294,285 +0.06(+0.59%)
Apr 11, 2014 10.35 10.35 10.01 10.12 358,607 -0.33(-3.16%)
Apr 10, 2014 10.86 10.86 10.38 10.45 0 -0.30(-2.79%)
Apr 09, 2014 10.77 10.77 10.47 10.75 271,117 +0.05(+0.47%)
Apr 08, 2014 10.86 10.96 10.63 10.70 431,746 +0.01(+0.09%)
Apr 07, 2014 10.69 10.90 10.48 10.69 203,728 +0.07(+0.66%)
Apr 04, 2014 10.89 10.93 10.59 10.62 354,914 +0.00(+0.00%)
Apr 03, 2014 10.49 10.70 10.37 10.62 0 +0.06(+0.57%)
Apr 02, 2014 10.34 10.68 10.30 10.56 604,249 +0.40(+3.94%)
Apr 01, 2014 10.20 10.31 10.02 10.16 935,323 +0.17(+1.70%)
Mar 31, 2014 10.15 10.19 9.910 9.990 1,273,732 -0.07(-0.70%)
Mar 28, 2014 10.37 10.37 9.950 10.06 3,035,948 -0.31(-2.99%)
Mar 27, 2014 10.56 10.85 10.32 10.37 1,940,380 -0.25(-2.35%)
Mar 26, 2014 11.05 11.11 10.54 10.62 1,437,330 -0.42(-3.80%)
Mar 25, 2014 11.10 11.12 11.00 11.04 386,736 +0.06(+0.55%)
Mar 24, 2014 11.00 11.16 10.95 10.98 1,082,400 -0.25(-2.23%)
Mar 21, 2014 11.13 11.34 11.02 11.23 587,174 +0.23(+2.09%)
Mar 20, 2014 10.75 11.12 10.71 11.00 544,540 +0.17(+1.57%)
Mar 19, 2014 11.03 11.12 10.76 10.83 564,974 -0.33(-2.96%)
Mar 18, 2014 11.19 11.43 10.97 11.16 418,835 -0.05(-0.45%)
Mar 17, 2014 11.95 12.02 11.20 11.21 522,145 -0.83(-6.89%)
Mar 14, 2014 12.25 12.44 11.95 12.04 575,326 +0.00(+0.00%)
Mar 13, 2014 11.49 12.25 11.40 12.04 587,458 +0.57(+4.97%)
Mar 12, 2014 11.25 11.48 11.21 11.47 616,812 +0.32(+2.87%)
Mar 11, 2014 11.15 11.23 11.05 11.15 256,834 +0.04(+0.36%)
Mar 10, 2014 11.11 11.26 10.97 11.11 518,662 +0.01(+0.09%)
Mar 07, 2014 10.84 11.18 10.83 11.10 640,444 +0.12(+1.09%)
Mar 06, 2014 10.85 11.07 10.80 10.98 555,926 +0.11(+1.01%)
Mar 05, 2014 10.85 10.95 10.75 10.87 199,799 +0.06(+0.56%)
Mar 04, 2014 10.75 10.89 10.72 10.81 370,099 +0.04(+0.37%)
Mar 03, 2014 10.93 10.94 10.75 10.77 399,506 +0.16(+1.51%)
Feb 28, 2014 10.64 10.65 10.39 10.61 328,087 +0.04(+0.38%)
Feb 27, 2014 10.38 10.84 10.38 10.57 399,094 +0.19(+1.83%)
Feb 26, 2014 10.58 10.58 10.28 10.38 451,067 -0.27(-2.54%)
Feb 25, 2014 10.80 10.81 10.56 10.65 356,474 -0.14(-1.30%)
Feb 24, 2014 11.07 11.07 10.78 10.79 288,115 -0.25(-2.26%)
Feb 21, 2014 11.30 11.47 10.86 11.04 798,248 -0.01(-0.09%)
Feb 20, 2014 11.40 11.40 10.92 11.05 779,950 -0.14(-1.25%)
Feb 19, 2014 11.41 11.46 11.14 11.19 895,551 -0.32(-2.78%)
Feb 18, 2014 11.60 11.76 11.24 11.51 1,125,808 +0.04(+0.35%)
Feb 14, 2014 11.47 11.47 11.47 0 +0.72(+6.70%)
Feb 13, 2014 10.58 10.85 10.57 10.75 0 +0.17(+1.61%)
Feb 12, 2014 11.09 11.13 10.55 10.58 615,072 -0.52(-4.68%)
Feb 11, 2014 10.63 11.27 10.63 11.10 793,951 +0.54(+5.11%)
Feb 10, 2014 10.31 10.70 10.26 10.56 371,329 +0.38(+3.73%)
Feb 07, 2014 9.900 10.20 9.860 10.18 474,632 +0.31(+3.14%)
Feb 06, 2014 10.11 10.18 9.870 9.870 332,345 -0.19(-1.89%)
Feb 05, 2014 10.31 10.46 10.04 10.06 362,030 -0.22(-2.14%)
Feb 04, 2014 10.09 10.28 9.965 10.28 933,334 +0.17(+1.68%)
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.