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, 2010 14.85 15.33 14.85 15.09 469,259 +0.36(+2.44%)
Apr 29, 2010 14.65 14.94 14.63 14.73 326,984 +0.11(+0.75%)
Apr 28, 2010 14.44 14.69 14.39 14.62 365,854 +0.19(+1.32%)
Apr 27, 2010 14.14 14.46 14.13 14.43 295,195 +0.09(+0.63%)
Apr 26, 2010 14.34 14.42 14.29 14.34 274,480 +0.06(+0.42%)
Apr 23, 2010 14.08 14.29 14.05 14.28 537,381 +0.12(+0.85%)
Apr 22, 2010 14.10 14.22 14.07 14.16 386,795 -0.04(-0.28%)
Apr 21, 2010 14.11 14.26 14.11 14.20 283,514 +0.06(+0.42%)
Apr 20, 2010 14.13 14.40 14.07 14.14 226,301 +0.02(+0.14%)
Apr 19, 2010 14.04 14.19 13.95 14.12 256,705 -0.07(-0.49%)
Apr 16, 2010 14.30 14.36 14.06 14.19 307,894 -0.23(-1.60%)
Apr 15, 2010 14.42 14.69 14.28 14.42 278,644 +0.02(+0.14%)
Apr 14, 2010 14.12 14.47 14.12 14.40 326,670 +0.29(+2.06%)
Apr 13, 2010 14.06 14.40 14.01 14.11 435,932 +0.01(+0.07%)
Apr 12, 2010 14.59 14.59 14.06 14.10 1,056,635 -0.34(-2.35%)
Apr 09, 2010 14.27 14.48 14.13 14.44 653,334 +0.21(+1.48%)
Apr 08, 2010 14.29 14.35 14.09 14.23 234,015 -0.06(-0.42%)
Apr 07, 2010 13.83 14.38 13.83 14.29 822,648 +0.48(+3.48%)
Apr 06, 2010 14.00 14.00 13.76 13.81 280,899 -0.24(-1.71%)
Apr 05, 2010 14.06 14.06 13.92 14.05 193,168 +0.17(+1.22%)
Apr 01, 2010 13.88 13.88 13.88 0 +0.31(+2.28%)
Mar 31, 2010 13.82 14.00 13.57 13.57 667,139 -0.09(-0.66%)
Mar 30, 2010 14.04 14.04 13.64 13.66 311,226 -0.34(-2.43%)
Mar 29, 2010 14.09 14.15 13.93 14.00 186,611 +0.10(+0.72%)
Mar 26, 2010 13.50 13.95 13.50 13.90 298,342 +0.42(+3.12%)
Mar 25, 2010 13.71 13.80 13.48 13.48 304,327 -0.17(-1.25%)
Mar 24, 2010 13.82 14.09 13.63 13.65 248,793 -0.36(-2.57%)
Mar 23, 2010 14.00 14.04 13.73 14.01 368,762 +0.03(+0.21%)
Mar 22, 2010 13.85 14.00 13.80 13.98 293,744 +0.09(+0.65%)
Mar 19, 2010 14.20 14.20 13.85 13.89 331,627 -0.34(-2.39%)
Mar 18, 2010 14.22 14.33 13.91 14.23 314,095 +0.07(+0.49%)
Mar 17, 2010 14.54 14.54 14.15 14.16 403,840 -0.29(-2.01%)
Mar 16, 2010 13.94 14.53 13.90 14.45 565,351 +0.69(+5.01%)
Mar 15, 2010 13.77 13.78 13.59 13.76 157,951 -0.01(-0.07%)
Mar 12, 2010 13.80 13.98 13.68 13.77 313,462 +0.00(+0.00%)
Mar 11, 2010 13.64 13.80 13.54 13.77 293,286 +0.01(+0.07%)
Mar 10, 2010 13.75 13.93 13.62 13.76 520,783 +0.11(+0.81%)
Mar 09, 2010 13.79 13.90 13.61 13.65 352,628 -0.15(-1.09%)
Mar 08, 2010 14.08 14.13 13.72 13.80 384,515 -0.23(-1.64%)
Mar 05, 2010 13.78 14.15 13.75 14.03 432,004 +0.39(+2.86%)
Mar 04, 2010 13.66 13.78 13.35 13.64 392,855 -0.04(-0.29%)
Mar 03, 2010 13.42 13.73 13.37 13.68 484,007 +0.15(+1.11%)
Mar 02, 2010 13.32 13.55 13.29 13.53 667,631 +0.30(+2.27%)
Mar 01, 2010 12.99 13.30 12.68 13.23 269,247 +0.46(+3.60%)
Feb 26, 2010 12.66 12.91 12.45 12.77 312,074 +0.16(+1.27%)
Feb 25, 2010 12.01 12.61 11.98 12.61 414,672 +0.47(+3.87%)
Feb 24, 2010 12.49 12.63 12.11 12.14 240,120 -0.27(-2.18%)
Feb 23, 2010 12.85 12.92 12.31 12.41 452,071 -0.51(-3.95%)
Feb 22, 2010 12.80 13.08 12.80 12.92 341,124 +0.07(+0.54%)
Feb 19, 2010 12.82 13.15 12.78 12.85 378,860 -0.19(-1.46%)
Feb 18, 2010 12.77 13.05 12.71 13.04 284,452 +0.27(+2.11%)
Feb 17, 2010 12.95 13.03 12.73 12.77 250,485 -0.20(-1.54%)
Feb 16, 2010 13.16 13.16 12.86 12.97 252,267 +0.17(+1.33%)
Feb 12, 2010 12.80 12.80 12.80 0 +0.13(+1.03%)
Feb 11, 2010 12.72 12.78 12.45 12.67 342,804 +0.12(+0.96%)
Feb 10, 2010 12.80 12.84 12.44 12.55 346,625 -0.25(-1.95%)
Feb 09, 2010 12.21 12.83 12.21 12.80 424,934 +0.78(+6.49%)
Feb 08, 2010 12.34 12.50 11.96 12.02 278,029 -0.35(-2.83%)
Feb 05, 2010 11.51 12.37 11.31 12.37 549,201 +0.86(+7.47%)
Feb 04, 2010 11.98 12.11 11.50 11.51 387,994 -0.88(-7.10%)
Feb 03, 2010 12.63 12.75 12.17 12.39 250,019 -0.26(-2.06%)
Feb 02, 2010 12.80 12.96 12.51 12.65 363,324 -0.02(-0.16%)
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.