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 (%)
Oct 31, 2007
7.150
7.280
7.000
7.280
567,867
+0.27(+3.85%)
Oct 30, 2007
6.960
7.150
6.850
7.010
337,281
-0.03(-0.43%)
Oct 29, 2007
7.100
7.140
6.940
7.040
334,359
-0.06(-0.85%)
Oct 26, 2007
7.000
7.100
6.980
7.100
367,077
+0.12(+1.72%)
Oct 25, 2007
7.000
7.040
6.910
6.980
388,522
+0.05(+0.72%)
Oct 24, 2007
6.590
6.930
6.570
6.930
374,903
+0.34(+5.16%)
Oct 23, 2007
6.750
6.780
6.510
6.590
356,608
-0.41(-5.86%)
Oct 19, 2007
7.150
7.150
6.950
7.000
286,207
-0.15(-2.10%)
Oct 18, 2007
7.000
7.170
6.980
7.150
224,234
+0.09(+1.27%)
Oct 17, 2007
7.170
7.250
6.900
7.060
348,786
-0.14(-1.94%)
Oct 16, 2007
7.200
7.200
6.970
7.200
692,304
+0.01(+0.14%)
Oct 15, 2007
7.130
7.190
7.020
7.190
550,563
+0.40(+5.89%)
Oct 12, 2007
6.900
6.900
6.700
6.790
811,283
-0.11(-1.59%)
Oct 11, 2007
6.850
7.160
6.850
6.900
790,241
+0.12(+1.77%)
Oct 10, 2007
6.900
6.990
6.760
6.780
1,335,608
-0.03(-0.44%)
Oct 09, 2007
6.860
7.050
6.810
6.810
463,639
-0.07(-1.02%)
Oct 08, 2007
6.800
7.000
6.710
6.880
729,991
+0.00(+0.00%)
Oct 05, 2007
6.800
7.000
6.710
6.880
729,991
+0.08(+1.18%)
Oct 04, 2007
6.520
6.810
6.500
6.800
577,072
+0.25(+3.82%)
Oct 03, 2007
6.400
6.570
6.320
6.550
868,796
+0.24(+3.80%)
Oct 02, 2007
6.160
6.360
6.100
6.310
375,090
-0.07(-1.10%)
Oct 01, 2007
6.250
6.380
6.200
6.380
654,374
+0.10(+1.59%)
Sep 28, 2007
6.050
6.330
6.050
6.280
1,994,235
+0.38(+6.44%)
Sep 27, 2007
5.580
5.950
5.580
5.900
314,531
+0.40(+7.27%)
Sep 26, 2007
5.640
5.680
5.490
5.500
326,874
-0.08(-1.43%)
Sep 25, 2007
5.750
5.800
5.570
5.580
281,493
-0.27(-4.62%)
Sep 24, 2007
6.070
6.070
5.850
5.850
713,043
-0.14(-2.34%)
Sep 21, 2007
6.280
6.280
5.940
5.990
378,812
-0.26(-4.16%)
Sep 20, 2007
6.150
6.350
6.150
6.250
786,983
+0.30(+5.04%)
Sep 19, 2007
6.000
6.250
5.950
5.950
347,570
-0.05(-0.83%)
Sep 18, 2007
5.870
6.100
5.670
6.000
563,700
+0.32(+5.63%)
Sep 17, 2007
5.620
5.740
5.620
5.680
164,879
+0.07(+1.25%)
Sep 14, 2007
5.850
5.930
5.610
5.610
151,032
-0.16(-2.77%)
Sep 13, 2007
5.770
5.880
5.720
5.770
98,472
-0.03(-0.52%)
Sep 12, 2007
5.710
5.860
5.700
5.800
129,579
+0.04(+0.69%)
Sep 11, 2007
5.790
5.820
5.610
5.760
516,698
-0.16(-2.70%)
Sep 10, 2007
6.190
6.250
5.900
5.920
296,450
-0.27(-4.36%)
Sep 07, 2007
6.330
6.330
6.050
6.190
223,454
+0.16(+2.65%)
Sep 06, 2007
5.720
6.600
5.720
6.030
382,921
+0.38(+6.73%)
Sep 05, 2007
5.710
5.720
5.600
5.650
122,112
-0.06(-1.05%)
Sep 04, 2007
5.650
5.890
5.560
5.710
518,871
+0.06(+1.06%)
Aug 31, 2007
5.650
5.750
5.510
5.650
246,047
+0.14(+2.54%)
Aug 30, 2007
5.590
5.850
5.350
5.510
299,833
-0.24(-4.17%)
Aug 29, 2007
5.650
5.750
5.600
5.750
194,304
+0.16(+2.86%)
Aug 28, 2007
5.850
5.850
5.500
5.590
313,450
-0.28(-4.77%)
Aug 27, 2007
5.910
5.930
5.620
5.870
162,646
-0.04(-0.68%)
Aug 24, 2007
5.900
5.910
5.710
5.910
239,628
+0.01(+0.17%)
Aug 23, 2007
5.750
5.950
5.600
5.900
880,828
+0.35(+6.31%)
Aug 22, 2007
5.350
5.620
5.270
5.550
1,277,702
+0.19(+3.54%)
Aug 21, 2007
5.500
5.560
5.360
5.360
349,971
-0.20(-3.60%)
Aug 20, 2007
5.410
5.740
5.410
5.560
483,654
-0.09(-1.59%)
Aug 17, 2007
5.840
5.850
5.550
5.650
320,238
-0.05(-0.88%)
Aug 16, 2007
6.150
6.200
5.000
5.700
712,373
-0.60(-9.52%)
Aug 15, 2007
6.310
6.440
6.210
6.300
494,437
-0.09(-1.41%)
Aug 14, 2007
6.430
6.580
6.380
6.390
228,457
-0.06(-0.93%)
Aug 13, 2007
6.660
6.740
6.450
6.450
279,243
-0.20(-3.01%)
Aug 10, 2007
6.420
6.880
6.420
6.650
1,157,121
+0.09(+1.37%)
Aug 09, 2007
6.780
6.780
6.240
6.560
1,512,974
-0.35(-5.07%)
Aug 08, 2007
6.780
7.040
6.780
6.910
917,611
+0.15(+2.22%)
Aug 07, 2007
6.520
6.830
6.520
6.760
282,341
+0.12(+1.81%)
Aug 06, 2007
6.770
6.850
6.610
6.640
1,129,753
+0.00(+0.00%)
Aug 03, 2007
6.770
6.850
6.610
6.640
1,129,753
-0.13(-1.92%)
Aug 02, 2007
6.800
6.810
6.750
6.770
514,985
+0.02(+0.30%)
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
.