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 29, 2010
15.25
15.91
15.25
15.79
713,844
+0.56(+3.68%)
Oct 28, 2010
15.48
15.74
15.05
15.23
633,310
-0.11(-0.72%)
Oct 27, 2010
15.65
15.67
15.26
15.34
453,480
-0.34(-2.17%)
Oct 25, 2010
15.75
15.95
15.48
15.68
276,147
+0.26(+1.69%)
Oct 22, 2010
15.43
15.60
15.02
15.42
700,921
-0.06(-0.39%)
Oct 21, 2010
16.03
16.14
15.24
15.48
1,181,794
-0.55(-3.43%)
Oct 20, 2010
16.00
16.15
15.92
16.03
563,684
+0.15(+0.94%)
Oct 19, 2010
16.34
16.34
15.79
15.88
907,422
-0.60(-3.64%)
Oct 18, 2010
16.49
16.59
16.19
16.48
859,359
-0.22(-1.32%)
Oct 15, 2010
17.10
17.19
16.56
16.70
522,847
-0.43(-2.51%)
Oct 14, 2010
17.24
17.43
17.09
17.13
534,881
-0.09(-0.52%)
Oct 13, 2010
17.38
17.45
17.04
17.22
854,263
-0.06(-0.35%)
Oct 12, 2010
16.80
17.42
16.80
17.28
1,076,688
+0.34(+2.01%)
Oct 08, 2010
16.46
17.19
16.46
16.94
1,245,584
+0.42(+2.54%)
Oct 07, 2010
16.75
16.79
16.14
16.52
1,487,234
-0.28(-1.67%)
Oct 06, 2010
16.93
17.12
16.51
16.80
483,739
-0.14(-0.83%)
Oct 05, 2010
17.25
17.29
16.93
16.94
672,783
+0.04(+0.24%)
Oct 04, 2010
17.17
17.23
16.89
16.90
272,570
-0.41(-2.37%)
Oct 01, 2010
17.75
17.75
17.24
17.31
839,173
-0.23(-1.31%)
Sep 30, 2010
18.16
18.18
17.48
17.54
1,224,579
-0.59(-3.25%)
Sep 29, 2010
17.89
18.19
17.83
18.13
678,449
+0.17(+0.95%)
Sep 28, 2010
16.85
18.09
16.81
17.96
1,136,216
+0.83(+4.85%)
Sep 27, 2010
17.05
17.25
16.72
17.13
409,575
+0.10(+0.59%)
Sep 24, 2010
17.69
17.78
17.02
17.03
463,131
-0.48(-2.74%)
Sep 23, 2010
17.30
17.64
17.08
17.51
164,475
+0.23(+1.33%)
Sep 22, 2010
17.96
18.15
17.26
17.28
485,746
-0.32(-1.82%)
Sep 21, 2010
17.47
17.68
17.02
17.60
674,685
-0.02(-0.11%)
Sep 20, 2010
17.48
17.64
17.37
17.62
484,400
+0.25(+1.44%)
Sep 17, 2010
17.95
18.00
17.28
17.37
1,216,266
+0.37(+2.18%)
Sep 15, 2010
17.50
17.63
17.00
17.00
861,371
-0.52(-2.97%)
Sep 14, 2010
17.20
17.94
17.20
17.52
666,193
+0.70(+4.16%)
Sep 13, 2010
17.20
17.20
16.61
16.82
790,090
-0.41(-2.38%)
Sep 10, 2010
16.99
17.23
16.77
17.23
389,443
+0.20(+1.17%)
Sep 09, 2010
17.92
17.92
16.70
17.03
259,637
-0.38(-2.18%)
Sep 08, 2010
17.79
18.00
17.40
17.41
245,270
-0.21(-1.19%)
Sep 07, 2010
17.50
18.09
17.50
17.62
550,581
+0.36(+2.09%)
Sep 03, 2010
16.65
17.42
16.58
17.26
299,910
+0.37(+2.19%)
Sep 02, 2010
16.99
17.17
16.52
16.89
205,980
-0.06(-0.35%)
Sep 01, 2010
17.16
17.16
16.70
16.95
298,261
-0.01(-0.06%)
Aug 31, 2010
17.30
17.49
16.94
16.96
358,509
-0.30(-1.74%)
Aug 30, 2010
17.30
17.42
17.07
17.26
225,881
-0.20(-1.15%)
Aug 27, 2010
17.25
17.53
17.01
17.46
282,913
+0.24(+1.39%)
Aug 26, 2010
17.37
17.54
17.03
17.22
447,356
-0.14(-0.81%)
Aug 25, 2010
16.65
17.40
16.57
17.36
591,758
+0.81(+4.89%)
Aug 24, 2010
16.50
16.66
16.36
16.55
380,028
-0.17(-1.02%)
Aug 23, 2010
17.00
17.03
16.72
16.72
362,317
-0.28(-1.65%)
Aug 20, 2010
16.70
17.07
16.54
17.00
602,246
+0.29(+1.74%)
Aug 19, 2010
16.80
16.90
16.56
16.71
273,042
-0.06(-0.36%)
Aug 18, 2010
16.75
16.77
16.49
16.77
538,277
+0.02(+0.12%)
Aug 17, 2010
16.69
16.97
16.57
16.75
610,109
+0.06(+0.36%)
Aug 16, 2010
16.50
16.70
16.50
16.69
1,248,909
+0.29(+1.77%)
Aug 13, 2010
16.00
16.43
15.98
16.40
607,783
+0.40(+2.50%)
Aug 12, 2010
15.46
16.23
15.46
16.00
903,699
+0.64(+4.17%)
Aug 11, 2010
15.56
15.56
15.30
15.36
290,692
-0.20(-1.29%)
Aug 10, 2010
15.52
15.58
15.39
15.56
409,816
-0.03(-0.19%)
Aug 09, 2010
15.69
15.69
15.49
15.59
307,234
-0.01(-0.06%)
Aug 06, 2010
15.74
15.74
15.25
15.60
536,308
+0.24(+1.56%)
Aug 05, 2010
16.00
16.04
15.27
15.36
802,729
-0.70(-4.36%)
Aug 04, 2010
15.79
16.16
15.77
16.06
488,039
+0.56(+3.61%)
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
.