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, 2012 17.53 18.10 17.53 18.08 242,301 +0.02(+0.11%)
Apr 27, 2012 18.16 18.29 17.93 18.06 137,045 -0.11(-0.61%)
Apr 26, 2012 17.50 18.18 17.50 18.17 345,285 +0.62(+3.53%)
Apr 25, 2012 17.15 17.64 16.65 17.55 455,213 +0.65(+3.85%)
Apr 24, 2012 17.12 17.30 16.86 16.90 183,166 -0.13(-0.76%)
Apr 23, 2012 17.11 17.23 16.92 17.03 182,249 -0.45(-2.57%)
Apr 20, 2012 17.96 18.02 17.48 17.48 179,916 -0.48(-2.67%)
Apr 19, 2012 17.85 18.11 17.62 17.96 387,240 +0.30(+1.70%)
Apr 18, 2012 17.48 17.72 17.25 17.66 199,607 +0.18(+1.03%)
Apr 17, 2012 17.52 18.00 17.24 17.48 272,734 +0.05(+0.29%)
Apr 16, 2012 17.93 18.15 17.39 17.43 299,701 -0.59(-3.27%)
Apr 13, 2012 18.26 18.34 17.92 18.02 233,071 -0.19(-1.04%)
Apr 12, 2012 17.84 18.38 17.60 18.21 322,015 +0.51(+2.88%)
Apr 11, 2012 17.56 17.89 17.55 17.70 251,413 -0.03(-0.17%)
Apr 10, 2012 16.94 17.94 16.93 17.73 499,626 +0.76(+4.48%)
Apr 09, 2012 17.15 17.35 16.89 16.97 483,516 -0.20(-1.16%)
Apr 05, 2012 17.25 17.48 16.94 17.17 447,345 +0.07(+0.41%)
Apr 04, 2012 17.04 17.26 16.85 17.10 316,831 -0.28(-1.61%)
Apr 03, 2012 18.61 18.61 17.27 17.38 603,971 -1.17(-6.31%)
Apr 02, 2012 18.40 18.78 18.32 18.55 649,929 +0.24(+1.31%)
Mar 30, 2012 17.60 18.31 17.45 18.31 818,030 +0.89(+5.11%)
Mar 29, 2012 16.95 17.47 16.55 17.42 583,520 +0.45(+2.65%)
Mar 28, 2012 17.28 17.74 16.76 16.97 499,301 -0.55(-3.14%)
Mar 27, 2012 17.75 17.80 17.34 17.52 320,189 -0.04(-0.23%)
Mar 26, 2012 17.54 17.77 17.35 17.56 371,532 +0.35(+2.03%)
Mar 23, 2012 16.80 17.27 16.61 17.21 448,508 +0.61(+3.67%)
Mar 22, 2012 16.75 16.75 16.30 16.60 467,166 -0.20(-1.19%)
Mar 21, 2012 16.59 16.95 16.59 16.80 510,776 +0.22(+1.33%)
Mar 20, 2012 16.35 16.78 16.18 16.58 485,248 -0.02(-0.12%)
Mar 19, 2012 16.36 17.19 16.36 16.60 1,002,529 +0.30(+1.84%)
Mar 16, 2012 16.33 16.39 15.79 16.30 8,027,175 -0.05(-0.31%)
Mar 15, 2012 16.14 16.58 16.14 16.35 467,707 +0.17(+1.05%)
Mar 14, 2012 16.70 16.70 16.04 16.18 575,770 -0.63(-3.75%)
Mar 13, 2012 17.02 17.17 16.77 16.81 595,644 -0.16(-0.94%)
Mar 12, 2012 16.66 17.29 16.29 16.97 1,638,496 +0.10(+0.59%)
Mar 09, 2012 17.34 17.41 16.82 16.87 747,312 -0.48(-2.77%)
Mar 08, 2012 17.45 17.68 17.30 17.35 721,894 +0.04(+0.23%)
Mar 07, 2012 17.48 17.72 17.12 17.31 353,241 -0.10(-0.57%)
Mar 06, 2012 17.27 17.48 16.59 17.41 552,739 -0.17(-0.97%)
Mar 05, 2012 18.04 18.04 17.30 17.58 439,224 -0.39(-2.17%)
Mar 02, 2012 18.31 18.37 17.91 17.97 372,690 -0.40(-2.18%)
Mar 01, 2012 18.53 18.71 18.25 18.37 574,710 -0.07(-0.38%)
Feb 29, 2012 19.38 19.49 18.25 18.44 979,118 -0.94(-4.85%)
Feb 28, 2012 19.91 20.01 19.20 19.38 492,031 -0.56(-2.81%)
Feb 27, 2012 19.80 20.24 19.79 19.94 255,989 +0.14(+0.71%)
Feb 24, 2012 20.10 20.24 19.57 19.80 518,593 -0.30(-1.49%)
Feb 23, 2012 19.97 20.15 19.81 20.10 428,858 +0.15(+0.75%)
Feb 22, 2012 19.99 20.27 19.63 19.95 756,369 -0.10(-0.50%)
Feb 21, 2012 19.00 20.05 18.75 20.05 883,768 +1.41(+7.56%)
Feb 17, 2012 18.64 18.64 18.64 0 -0.48(-2.51%)
Feb 16, 2012 18.52 19.49 18.51 19.12 426,962 +0.60(+3.24%)
Feb 15, 2012 18.82 19.06 18.48 18.52 281,251 -0.05(-0.27%)
Feb 14, 2012 18.55 18.77 18.30 18.57 274,131 +0.01(+0.05%)
Feb 13, 2012 18.66 18.81 18.28 18.56 313,956 -0.04(-0.22%)
Feb 10, 2012 18.50 18.64 18.13 18.60 294,254 +0.06(+0.32%)
Feb 09, 2012 19.24 19.52 18.32 18.54 594,129 -0.69(-3.59%)
Feb 08, 2012 18.96 19.34 18.96 19.23 406,152 +0.10(+0.52%)
Feb 07, 2012 18.80 19.39 18.76 19.13 1,181,182 +0.38(+2.03%)
Feb 06, 2012 19.50 19.50 18.69 18.75 898,958 -0.78(-3.99%)
Feb 03, 2012 20.01 20.09 19.47 19.53 1,226,595 -0.67(-3.32%)
Feb 02, 2012 19.98 20.44 19.87 20.20 496,819 +0.26(+1.30%)
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.