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 28, 2006 10.55 10.55 10.55 10.55 0 +0.49(+4.87%)
Apr 27, 2006 9.850 10.25 9.750 10.06 1,576,564 +0.19(+1.93%)
Apr 26, 2006 9.500 10.23 9.200 9.870 1,370,355 +0.41(+4.33%)
Apr 25, 2006 9.260 9.560 9.220 9.460 284,981 +0.27(+2.94%)
Apr 24, 2006 9.550 9.550 9.150 9.190 503,403 -0.44(-4.57%)
Apr 21, 2006 9.280 9.750 9.280 9.630 437,204 +0.49(+5.36%)
Apr 20, 2006 9.850 9.890 9.000 9.140 578,605 -0.66(-6.73%)
Apr 19, 2006 9.850 9.970 9.480 9.800 672,240 -0.09(-0.91%)
Apr 18, 2006 9.350 9.900 9.250 9.890 647,266 +0.72(+7.85%)
Apr 17, 2006 8.700 9.190 8.670 9.170 434,712 +0.52(+6.01%)
Apr 13, 2006 8.720 8.760 8.550 8.650 143,487 -0.10(-1.14%)
Apr 12, 2006 8.750 9.040 8.700 8.750 188,771 -0.02(-0.23%)
Apr 11, 2006 8.900 9.160 8.710 8.770 237,517 -0.15(-1.68%)
Apr 10, 2006 8.650 9.180 8.650 8.920 533,146 +0.32(+3.72%)
Apr 07, 2006 8.900 8.900 8.600 8.600 393,641 -0.40(-4.44%)
Apr 06, 2006 9.500 9.500 8.950 9.000 404,763 -0.07(-0.77%)
Apr 05, 2006 9.100 9.210 8.910 9.070 461,682 -0.03(-0.33%)
Apr 04, 2006 9.160 9.900 9.050 9.100 312,387 -0.10(-1.09%)
Apr 03, 2006 9.550 9.590 9.200 9.200 253,600 -0.25(-2.65%)
Mar 31, 2006 9.580 9.580 9.400 9.450 2,203,945 -0.14(-1.46%)
Mar 30, 2006 9.950 10.11 9.370 9.590 727,715 -0.33(-3.33%)
Mar 29, 2006 9.290 10.00 9.290 9.920 905,477 +0.02(+0.20%)
Mar 28, 2006 10.15 10.30 9.900 9.900 1,338,743 -0.37(-3.60%)
Mar 27, 2006 10.25 10.49 10.22 10.27 651,775 +0.05(+0.49%)
Mar 24, 2006 10.35 10.50 10.17 10.22 695,483 +0.25(+2.51%)
Mar 21, 2006 9.800 10.16 9.750 9.970 549,279 -0.03(-0.30%)
Mar 20, 2006 9.950 10.19 9.950 10.00 565,088 -0.19(-1.86%)
Mar 17, 2006 9.950 10.19 9.780 10.19 2,893,423 +0.19(+1.90%)
Mar 16, 2006 10.10 10.22 9.870 10.00 432,763 +0.00(+0.00%)
Mar 15, 2006 9.500 10.05 9.490 10.00 1,094,330 +0.51(+5.37%)
Mar 14, 2006 9.500 9.590 9.200 9.490 640,174 +0.05(+0.53%)
Mar 13, 2006 9.250 9.500 9.250 9.440 147,202 +0.07(+0.75%)
Mar 10, 2006 9.010 9.370 9.000 9.370 147,661 +0.16(+1.74%)
Mar 09, 2006 9.300 9.440 9.170 9.210 247,667 +0.11(+1.21%)
Mar 08, 2006 9.050 9.300 8.870 9.100 774,158 -0.20(-2.15%)
Mar 07, 2006 9.700 9.700 9.000 9.300 695,134 -0.38(-3.93%)
Mar 06, 2006 9.690 9.750 9.680 9.680 637,900 +0.06(+0.62%)
Mar 03, 2006 9.500 9.770 9.400 9.620 703,428 +0.32(+3.44%)
Mar 02, 2006 9.250 9.400 9.050 9.300 2,974,889 +0.15(+1.64%)
Mar 01, 2006 9.250 9.250 8.970 9.150 3,510,075 -0.05(-0.54%)
Feb 28, 2006 9.250 9.250 8.900 9.200 587,960 +0.10(+1.10%)
Feb 27, 2006 9.850 9.850 9.100 9.100 566,474 -0.75(-7.61%)
Feb 24, 2006 9.100 9.850 9.070 9.850 1,257,969 +0.80(+8.84%)
Feb 23, 2006 9.100 9.260 9.000 9.050 959,915 +0.15(+1.69%)
Feb 22, 2006 8.800 9.000 8.800 8.900 234,557 +0.05(+0.56%)
Feb 21, 2006 9.100 9.100 8.770 8.850 440,000 -0.03(-0.34%)
Feb 17, 2006 8.800 9.000 8.650 8.880 1,045,891 +0.71(+8.69%)
Feb 15, 2006 8.180 8.450 8.070 8.170 1,156,629 -0.01(-0.12%)
Feb 14, 2006 7.580 8.180 7.510 8.180 1,215,253 +0.78(+10.54%)
Feb 13, 2006 8.060 8.100 7.310 7.400 1,201,291 -0.78(-9.54%)
Feb 10, 2006 8.500 8.600 8.100 8.180 557,343 -0.32(-3.76%)
Feb 09, 2006 8.730 8.730 8.440 8.500 341,090 +0.24(+2.91%)
Feb 08, 2006 8.260 8.390 8.060 8.260 708,980 +2.33(+39.29%)
Feb 07, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Feb 06, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Feb 03, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
Feb 02, 2006 5.930 5.930 5.930 5.930 0 +0.00(+0.00%)
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.