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, 2013
16.01
16.79
15.88
16.61
1,307,103
+0.11(+0.67%)
Oct 30, 2013
16.63
16.98
16.10
16.50
691,440
+0.09(+0.55%)
Oct 29, 2013
16.85
17.02
16.39
16.41
567,078
-0.45(-2.67%)
Oct 28, 2013
16.88
17.06
16.53
16.86
412,972
+0.01(+0.06%)
Oct 25, 2013
16.57
17.05
16.32
16.85
552,665
+0.37(+2.25%)
Oct 24, 2013
16.23
16.70
16.11
16.48
570,333
+0.67(+4.24%)
Oct 23, 2013
16.50
16.53
15.74
15.81
472,992
-0.63(-3.83%)
Oct 22, 2013
15.85
16.73
15.79
16.44
863,042
+0.73(+4.65%)
Oct 21, 2013
15.29
15.81
15.15
15.71
438,690
+0.50(+3.29%)
Oct 18, 2013
15.43
15.55
15.19
15.21
213,137
-0.25(-1.62%)
Oct 17, 2013
15.49
15.58
15.12
15.46
710,218
+0.82(+5.60%)
Oct 16, 2013
15.39
15.40
14.59
14.64
297,429
-0.63(-4.13%)
Oct 15, 2013
14.80
15.27
14.45
15.27
501,750
+0.36(+2.41%)
Oct 11, 2013
14.91
14.91
14.91
0
-0.35(-2.29%)
Oct 10, 2013
15.43
15.75
15.18
15.26
435,818
-0.39(-2.49%)
Oct 09, 2013
15.37
15.86
15.15
15.65
531,318
+0.18(+1.16%)
Oct 08, 2013
16.03
16.03
15.33
15.47
453,846
-0.51(-3.19%)
Oct 07, 2013
15.60
16.10
15.49
15.98
498,791
+0.48(+3.10%)
Oct 04, 2013
15.66
15.81
15.34
15.50
416,399
-0.18(-1.15%)
Oct 03, 2013
15.90
16.24
15.63
15.68
615,355
-0.30(-1.88%)
Oct 02, 2013
15.99
16.53
15.90
15.98
519,246
+0.11(+0.69%)
Oct 01, 2013
15.71
16.07
15.58
15.87
571,480
-0.13(-0.81%)
Sep 30, 2013
16.10
16.45
15.85
16.00
610,889
-0.20(-1.23%)
Sep 27, 2013
16.46
16.65
16.00
16.20
546,655
-0.08(-0.49%)
Sep 26, 2013
16.83
16.83
16.11
16.28
624,800
-0.46(-2.75%)
Sep 25, 2013
16.38
16.91
16.26
16.74
1,257,945
+0.51(+3.14%)
Sep 24, 2013
15.68
16.60
15.68
16.23
651,184
+0.23(+1.44%)
Sep 23, 2013
15.83
16.36
15.60
16.00
1,301,628
+0.15(+0.95%)
Sep 20, 2013
17.25
17.25
15.85
15.85
2,441,785
-1.60(-9.17%)
Sep 19, 2013
17.55
17.76
16.95
17.45
1,526,598
+0.21(+1.22%)
Sep 18, 2013
15.98
17.27
15.49
17.24
1,329,046
+1.09(+6.75%)
Sep 17, 2013
16.00
16.21
15.58
16.15
514,436
+0.17(+1.06%)
Sep 16, 2013
16.36
16.49
15.89
15.98
995,887
+0.15(+0.95%)
Sep 13, 2013
15.18
15.87
15.09
15.83
457,957
+0.59(+3.87%)
Sep 12, 2013
15.46
15.46
14.96
15.24
711,103
-0.59(-3.73%)
Sep 11, 2013
15.83
16.15
15.73
15.83
676,675
+0.03(+0.19%)
Sep 10, 2013
16.50
16.50
15.38
15.80
983,038
-1.06(-6.29%)
Sep 09, 2013
17.47
17.47
16.86
16.86
356,609
-0.60(-3.44%)
Sep 06, 2013
17.08
17.50
16.97
17.46
341,824
+0.61(+3.62%)
Sep 05, 2013
17.38
17.40
16.63
16.85
417,034
-0.63(-3.60%)
Sep 04, 2013
17.21
17.50
17.13
17.48
282,597
+0.07(+0.40%)
Sep 03, 2013
17.40
17.59
17.12
17.41
527,863
+0.22(+1.28%)
Aug 30, 2013
17.19
17.19
17.19
0
-0.11(-0.64%)
Aug 29, 2013
17.23
17.30
16.69
17.30
1,039,728
+0.19(+1.11%)
Aug 28, 2013
17.42
17.59
16.89
17.11
774,315
-0.12(-0.70%)
Aug 27, 2013
17.45
17.86
17.12
17.23
1,291,484
+0.09(+0.53%)
Aug 26, 2013
16.83
17.25
16.82
17.14
1,169,791
+0.28(+1.66%)
Aug 23, 2013
16.80
17.07
16.46
16.86
1,601,823
-0.08(-0.47%)
Aug 22, 2013
17.10
17.30
16.72
16.94
744,561
-0.06(-0.35%)
Aug 21, 2013
17.35
17.38
16.84
17.00
1,162,562
-0.52(-2.97%)
Aug 20, 2013
17.14
17.71
17.06
17.52
703,347
+0.39(+2.28%)
Aug 19, 2013
17.11
17.25
16.93
17.13
714,511
-0.12(-0.70%)
Aug 16, 2013
17.04
17.40
16.69
17.25
825,626
+0.25(+1.47%)
Aug 15, 2013
16.39
17.05
16.07
17.00
921,367
+0.50(+3.03%)
Aug 14, 2013
15.73
16.88
15.73
16.50
717,308
+0.71(+4.50%)
Aug 13, 2013
15.70
16.32
15.52
15.79
693,389
+0.00(+0.00%)
Aug 12, 2013
15.66
16.08
15.56
15.79
783,181
+0.57(+3.75%)
Aug 09, 2013
14.73
15.33
14.65
15.22
485,316
+0.41(+2.77%)
Aug 08, 2013
14.31
14.87
14.15
14.81
436,796
+0.65(+4.59%)
Aug 07, 2013
14.00
14.45
14.00
14.16
390,825
+0.14(+1.00%)
Aug 06, 2013
14.24
14.74
14.00
14.02
432,799
-0.72(-4.88%)
Aug 02, 2013
14.74
14.74
14.74
0
-0.18(-1.21%)
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
.