Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
15.21
15.40
15.13
15.33
436,826
-0.05(-0.33%)
Jan 30, 2013
15.40
15.53
15.23
15.38
558,789
+0.18(+1.18%)
Jan 29, 2013
15.00
15.25
14.90
15.20
443,034
+0.33(+2.22%)
Jan 28, 2013
14.82
15.01
14.70
14.87
422,076
+0.18(+1.23%)
Jan 25, 2013
15.53
15.60
14.69
14.69
483,841
-0.73(-4.73%)
Jan 24, 2013
15.88
15.94
15.33
15.42
428,864
-0.63(-3.93%)
Jan 23, 2013
15.78
16.06
15.76
16.05
373,192
+0.10(+0.63%)
Jan 22, 2013
15.66
15.96
15.54
15.95
419,725
+0.34(+2.18%)
Jan 21, 2013
15.64
15.71
15.56
15.61
55,213
+0.06(+0.39%)
Jan 18, 2013
15.65
15.79
15.40
15.55
461,523
-0.14(-0.89%)
Jan 17, 2013
15.12
15.70
14.95
15.69
1,118,573
+0.66(+4.39%)
Jan 16, 2013
15.20
15.30
15.03
15.03
501,848
-0.19(-1.25%)
Jan 15, 2013
14.90
15.40
14.78
15.22
1,913,119
+0.32(+2.15%)
Jan 14, 2013
16.00
16.00
14.88
14.90
2,503,215
-2.02(-11.94%)
Jan 11, 2013
17.18
17.18
16.81
16.92
160,014
-0.25(-1.46%)
Jan 10, 2013
16.74
17.18
16.71
17.17
252,748
+0.57(+3.43%)
Jan 09, 2013
16.51
16.82
16.41
16.60
428,589
+0.12(+0.73%)
Jan 08, 2013
17.00
17.08
16.43
16.48
590,500
-0.71(-4.13%)
Jan 07, 2013
16.65
17.24
16.65
17.19
150,960
+0.46(+2.75%)
Jan 04, 2013
16.98
17.00
16.72
16.73
167,121
-0.48(-2.79%)
Jan 03, 2013
17.83
17.86
17.11
17.21
94,061
-0.63(-3.53%)
Jan 02, 2013
17.69
17.89
17.46
17.84
142,903
+0.38(+2.18%)
Dec 31, 2012
17.46
17.46
17.46
0
+0.36(+2.11%)
Dec 28, 2012
17.26
17.35
17.02
17.10
135,502
-0.24(-1.38%)
Dec 27, 2012
17.00
17.38
17.00
17.34
102,756
+0.36(+2.12%)
Dec 24, 2012
16.98
16.98
16.98
0
-0.09(-0.53%)
Dec 21, 2012
17.20
17.34
17.00
17.07
252,326
-0.28(-1.61%)
Dec 20, 2012
17.51
17.66
17.20
17.35
221,480
-0.43(-2.42%)
Dec 19, 2012
17.34
17.79
17.30
17.78
163,188
+0.40(+2.30%)
Dec 18, 2012
18.09
18.15
17.31
17.38
409,943
-0.71(-3.92%)
Dec 17, 2012
18.53
18.59
17.86
18.09
246,504
-0.52(-2.79%)
Dec 14, 2012
18.00
18.61
18.00
18.61
257,598
+0.59(+3.27%)
Dec 13, 2012
18.13
18.25
17.87
18.02
150,780
-0.41(-2.22%)
Dec 12, 2012
17.76
18.51
17.72
18.43
159,878
+0.81(+4.60%)
Dec 11, 2012
17.68
17.85
17.62
17.62
159,706
-0.07(-0.40%)
Dec 10, 2012
17.67
17.92
17.52
17.69
128,265
+0.04(+0.23%)
Dec 07, 2012
17.51
17.87
17.51
17.65
165,097
+0.15(+0.86%)
Dec 06, 2012
17.36
17.61
17.36
17.50
230,821
+0.13(+0.75%)
Dec 05, 2012
17.61
17.75
17.37
17.37
128,859
-0.32(-1.81%)
Dec 04, 2012
18.00
18.18
17.62
17.69
228,733
-1.01(-5.40%)
Nov 30, 2012
18.87
19.04
18.51
18.70
453,855
-0.37(-1.94%)
Nov 29, 2012
18.93
19.16
18.86
19.07
160,462
+0.18(+0.95%)
Nov 28, 2012
18.12
18.94
18.12
18.89
147,184
+0.33(+1.78%)
Nov 27, 2012
18.62
18.75
18.56
18.56
132,315
-0.28(-1.49%)
Nov 26, 2012
19.17
19.19
18.31
18.84
161,871
-0.33(-1.72%)
Nov 24, 2012
19.00
19.21
18.84
19.17
66,527
+0.00(+0.00%)
Nov 23, 2012
19.00
19.21
18.84
19.17
66,527
+0.19(+1.00%)
Nov 22, 2012
18.95
18.98
18.82
18.98
7,921
+0.08(+0.42%)
Nov 21, 2012
18.54
18.91
18.54
18.90
186,012
+0.21(+1.12%)
Nov 20, 2012
18.96
18.96
18.46
18.69
79,596
-0.36(-1.89%)
Nov 19, 2012
18.69
19.18
18.68
19.05
132,613
+0.65(+3.53%)
Nov 16, 2012
18.42
18.66
18.21
18.40
113,080
-0.11(-0.59%)
Nov 15, 2012
19.19
19.19
18.50
18.51
153,277
-0.71(-3.69%)
Nov 14, 2012
19.26
19.66
19.18
19.22
385,979
+0.00(+0.00%)
Nov 13, 2012
19.60
19.64
19.22
19.22
282,315
-0.53(-2.68%)
Nov 12, 2012
19.76
19.90
19.62
19.75
119,899
+0.00(+0.00%)
Nov 09, 2012
19.94
19.94
19.67
19.75
208,277
-0.10(-0.50%)
Nov 08, 2012
19.48
19.89
19.44
19.85
243,391
+0.29(+1.48%)
Nov 07, 2012
19.41
19.71
19.25
19.56
287,965
+0.36(+1.87%)
Nov 06, 2012
19.22
19.32
19.10
19.20
209,191
+0.13(+0.68%)
Nov 05, 2012
19.31
19.46
19.07
19.07
119,955
-0.29(-1.50%)
Nov 02, 2012
19.61
19.71
19.25
19.36
377,119
-0.44(-2.22%)
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
.