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, 2008
4.830
5.200
4.650
4.970
290,391
+0.08(+1.64%)
Oct 30, 2008
5.000
5.150
4.600
4.890
1,009,922
-0.14(-2.78%)
Oct 29, 2008
4.610
5.030
4.450
5.030
1,064,742
+0.60(+13.54%)
Oct 28, 2008
4.000
4.550
4.000
4.430
343,832
+0.78(+21.37%)
Oct 27, 2008
4.000
4.320
3.650
3.650
651,346
-0.60(-14.12%)
Oct 24, 2008
3.660
4.550
3.600
4.250
506,056
+0.07(+1.67%)
Oct 23, 2008
3.690
4.550
3.520
4.180
409,159
+0.46(+12.37%)
Oct 22, 2008
4.290
4.530
3.720
3.720
350,895
-0.89(-19.31%)
Oct 21, 2008
4.630
4.780
4.250
4.610
304,293
-0.11(-2.33%)
Oct 20, 2008
4.230
4.720
4.050
4.720
420,706
+0.50(+11.85%)
Oct 17, 2008
3.510
4.280
3.500
4.220
312,174
+0.09(+2.18%)
Oct 16, 2008
4.350
4.380
4.050
4.130
234,821
-0.11(-2.59%)
Oct 15, 2008
4.560
5.020
4.240
4.240
357,629
-0.28(-6.19%)
Oct 14, 2008
4.500
4.680
3.880
4.520
434,421
+0.64(+16.49%)
Oct 10, 2008
5.000
5.390
3.600
3.880
1,808,771
-1.41(-26.65%)
Oct 09, 2008
5.180
5.440
5.110
5.290
647,308
+0.12(+2.32%)
Oct 08, 2008
5.120
5.630
4.970
5.170
503,850
+0.01(+0.19%)
Oct 07, 2008
5.330
5.780
5.160
5.160
453,571
-0.24(-4.44%)
Oct 06, 2008
5.420
5.660
4.620
5.400
625,548
-0.28(-4.93%)
Oct 03, 2008
5.410
5.880
5.410
5.680
1,530,410
+0.18(+3.27%)
Oct 02, 2008
6.400
6.400
5.500
5.500
780,891
-1.09(-16.54%)
Oct 01, 2008
6.400
6.670
6.220
6.590
505,725
+0.09(+1.38%)
Sep 30, 2008
6.550
6.570
6.330
6.500
411,433
-0.02(-0.31%)
Sep 29, 2008
6.740
6.930
6.350
6.520
283,905
-0.08(-1.21%)
Sep 26, 2008
6.680
7.050
6.510
6.600
289,354
+0.02(+0.30%)
Sep 25, 2008
6.710
6.910
6.560
6.580
508,578
-0.17(-2.52%)
Sep 24, 2008
6.980
7.070
6.720
6.750
508,656
-0.08(-1.17%)
Sep 23, 2008
7.300
7.430
6.750
6.830
631,224
-0.66(-8.81%)
Sep 22, 2008
6.490
7.500
6.400
7.490
859,849
+0.99(+15.23%)
Sep 19, 2008
6.080
6.500
6.040
6.500
285,809
+0.31(+5.01%)
Sep 18, 2008
6.270
6.700
5.970
6.190
819,132
+0.04(+0.65%)
Sep 17, 2008
5.550
6.340
5.520
6.150
1,208,338
+0.57(+10.22%)
Sep 16, 2008
5.590
5.600
5.220
5.580
914,673
+0.03(+0.54%)
Sep 15, 2008
5.800
5.860
5.360
5.550
690,136
-0.20(-3.48%)
Sep 12, 2008
5.810
5.840
5.470
5.750
1,207,778
-0.01(-0.17%)
Sep 11, 2008
4.830
5.990
4.830
5.760
885,884
+0.73(+14.51%)
Sep 10, 2008
4.640
5.030
4.640
5.030
988,515
+0.55(+12.28%)
Sep 09, 2008
5.320
5.450
4.360
4.480
894,556
-0.97(-17.80%)
Sep 08, 2008
6.000
6.140
5.420
5.450
419,089
-0.23(-4.05%)
Sep 05, 2008
5.300
5.840
5.290
5.680
749,750
+0.39(+7.37%)
Sep 04, 2008
5.430
5.600
5.250
5.290
437,856
-0.10(-1.86%)
Sep 03, 2008
5.710
5.710
5.330
5.390
771,032
-0.17(-3.06%)
Sep 02, 2008
5.900
5.910
5.490
5.560
360,981
-0.59(-9.59%)
Aug 29, 2008
6.090
6.180
6.050
6.150
177,319
+0.10(+1.65%)
Aug 28, 2008
6.100
6.160
6.030
6.050
893,333
-0.02(-0.33%)
Aug 27, 2008
5.980
6.070
5.910
6.070
221,554
+0.12(+2.02%)
Aug 26, 2008
5.850
6.070
5.840
5.950
312,103
+0.10(+1.71%)
Aug 25, 2008
5.990
6.020
5.820
5.850
586,362
-0.10(-1.68%)
Aug 22, 2008
6.040
6.040
5.850
5.950
386,942
-0.11(-1.82%)
Aug 21, 2008
6.020
6.060
5.900
6.060
509,108
+0.27(+4.66%)
Aug 20, 2008
5.930
5.970
5.620
5.790
632,686
-0.08(-1.36%)
Aug 19, 2008
5.900
5.950
5.780
5.870
520,437
-0.05(-0.84%)
Aug 18, 2008
6.100
6.100
5.850
5.920
351,200
-0.06(-1.00%)
Aug 15, 2008
5.970
6.070
5.880
5.980
865,008
-0.03(-0.50%)
Aug 14, 2008
6.220
6.250
6.010
6.010
421,374
-0.29(-4.60%)
Aug 13, 2008
6.100
6.300
6.080
6.300
960,444
+0.38(+6.42%)
Aug 12, 2008
6.000
6.050
5.810
5.920
687,489
-0.18(-2.95%)
Aug 11, 2008
6.210
6.260
5.860
6.100
1,437,121
-0.07(-1.13%)
Aug 08, 2008
6.600
6.620
6.170
6.170
439,083
-0.43(-6.52%)
Aug 07, 2008
6.890
6.890
6.590
6.600
320,612
-0.25(-3.65%)
Aug 06, 2008
6.520
6.850
6.520
6.850
322,177
+0.35(+5.38%)
Aug 05, 2008
7.100
7.100
6.420
6.500
476,937
-0.73(-10.10%)
Aug 04, 2008
7.280
7.480
7.230
7.230
112,409
+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
.