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 30, 2009
9.180
9.180
8.530
8.640
475,281
-0.53(-5.78%)
Oct 29, 2009
8.960
9.330
8.950
9.170
375,392
+0.31(+3.50%)
Oct 28, 2009
9.220
9.480
8.860
8.860
453,725
-0.49(-5.24%)
Oct 27, 2009
9.210
9.430
9.030
9.350
234,236
+0.14(+1.52%)
Oct 26, 2009
9.500
9.600
9.210
9.210
388,314
-0.23(-2.44%)
Oct 23, 2009
9.600
9.580
9.420
9.440
319,127
-0.11(-1.15%)
Oct 22, 2009
9.680
9.690
9.450
9.550
950,324
-0.13(-1.34%)
Oct 21, 2009
9.850
9.920
9.610
9.680
363,417
-0.12(-1.22%)
Oct 20, 2009
9.810
9.860
9.780
9.800
236,988
-0.02(-0.20%)
Oct 19, 2009
9.900
9.920
9.730
9.820
279,698
+0.02(+0.20%)
Oct 16, 2009
9.680
9.870
9.580
9.800
535,685
+0.16(+1.66%)
Oct 15, 2009
9.850
9.880
9.580
9.640
508,391
-0.31(-3.12%)
Oct 14, 2009
10.19
10.19
9.950
9.950
540,533
-0.13(-1.29%)
Oct 13, 2009
10.18
10.19
9.920
10.08
934,197
-0.03(-0.30%)
Oct 09, 2009
10.26
10.26
9.980
10.11
450,011
-0.18(-1.75%)
Oct 08, 2009
10.24
10.41
10.07
10.29
723,518
+0.30(+3.00%)
Oct 07, 2009
9.950
9.990
9.750
9.990
449,434
+0.25(+2.57%)
Oct 06, 2009
9.600
9.850
9.550
9.740
1,096,350
+0.44(+4.73%)
Oct 05, 2009
9.120
9.400
9.070
9.300
450,008
+0.18(+1.97%)
Oct 02, 2009
8.840
9.170
8.790
9.120
597,323
+0.24(+2.70%)
Oct 01, 2009
9.420
9.430
8.880
8.880
524,844
-0.54(-5.73%)
Sep 30, 2009
9.500
9.500
8.930
9.420
786,389
+0.08(+0.86%)
Sep 29, 2009
9.320
9.440
9.270
9.340
573,851
+0.03(+0.32%)
Sep 28, 2009
9.610
9.610
9.260
9.310
900,895
-0.18(-1.90%)
Sep 25, 2009
9.620
9.700
9.320
9.490
1,105,196
-0.14(-1.45%)
Sep 24, 2009
10.35
10.41
9.630
9.630
1,237,753
-0.61(-5.96%)
Sep 23, 2009
10.46
10.48
10.18
10.24
460,761
-0.24(-2.29%)
Sep 22, 2009
10.53
10.71
10.36
10.48
711,594
+0.05(+0.48%)
Sep 21, 2009
10.28
10.43
10.05
10.43
441,829
+0.15(+1.46%)
Sep 18, 2009
10.30
10.39
10.05
10.28
314,644
+0.10(+0.98%)
Sep 17, 2009
10.45
10.57
10.16
10.18
394,248
-0.42(-3.96%)
Sep 16, 2009
10.57
10.60
10.40
10.60
1,175,351
+0.24(+2.32%)
Sep 15, 2009
10.20
10.36
10.13
10.36
501,997
+0.20(+1.97%)
Sep 14, 2009
10.40
10.45
10.12
10.16
315,113
-0.30(-2.87%)
Sep 11, 2009
10.60
10.75
10.30
10.46
326,561
-0.02(-0.19%)
Sep 10, 2009
10.37
10.49
10.16
10.48
278,580
+0.23(+2.24%)
Sep 09, 2009
10.50
10.62
10.14
10.25
249,893
-0.21(-2.01%)
Sep 08, 2009
11.00
11.30
10.44
10.46
472,435
-0.24(-2.24%)
Sep 04, 2009
10.94
10.94
10.56
10.70
400,376
-0.19(-1.74%)
Sep 03, 2009
10.47
10.97
10.30
10.89
1,244,894
+0.41(+3.91%)
Sep 02, 2009
9.890
10.48
9.810
10.48
663,544
+0.65(+6.61%)
Sep 01, 2009
9.700
9.900
9.700
9.830
230,841
+0.17(+1.76%)
Aug 31, 2009
9.890
9.940
9.610
9.660
313,469
-0.29(-2.91%)
Aug 28, 2009
9.850
10.06
9.850
9.950
241,896
+0.08(+0.81%)
Aug 27, 2009
9.690
9.870
9.600
9.870
285,582
+0.21(+2.17%)
Aug 26, 2009
9.880
10.00
9.600
9.660
346,489
-0.35(-3.50%)
Aug 25, 2009
9.870
10.01
9.690
10.01
257,275
+0.31(+3.20%)
Aug 24, 2009
10.06
10.06
9.630
9.700
222,684
-0.25(-2.51%)
Aug 21, 2009
10.10
10.15
9.870
9.950
181,322
-0.04(-0.40%)
Aug 20, 2009
9.920
10.20
9.860
9.990
234,682
-0.13(-1.28%)
Aug 19, 2009
9.670
10.20
9.670
10.12
281,213
+0.12(+1.20%)
Aug 18, 2009
9.600
10.00
9.600
10.00
199,963
+0.35(+3.63%)
Aug 17, 2009
9.980
10.00
9.600
9.650
368,981
-0.37(-3.69%)
Aug 14, 2009
9.940
10.02
9.740
10.02
201,635
+0.16(+1.62%)
Aug 13, 2009
9.910
9.980
9.840
9.860
221,732
+0.12(+1.23%)
Aug 12, 2009
9.900
9.990
9.740
9.740
289,948
-0.13(-1.32%)
Aug 11, 2009
9.880
9.950
9.740
9.870
235,868
+0.07(+0.71%)
Aug 10, 2009
10.09
10.23
9.800
9.800
320,376
-0.39(-3.83%)
Aug 07, 2009
10.20
10.30
10.02
10.19
328,092
-0.06(-0.59%)
Aug 06, 2009
9.940
10.25
9.940
10.25
483,118
+0.31(+3.12%)
Aug 05, 2009
9.810
10.10
9.760
9.940
355,064
-0.03(-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
.