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, 2014
8.290
8.610
8.010
8.410
711,727
-0.31(-3.56%)
Oct 30, 2014
8.940
9.110
8.690
8.720
710,919
-0.41(-4.49%)
Oct 29, 2014
9.350
9.760
9.060
9.130
574,512
-0.30(-3.18%)
Oct 28, 2014
9.220
9.430
9.030
9.430
335,093
+0.36(+3.97%)
Oct 27, 2014
9.000
9.240
8.960
9.070
322,274
+0.02(+0.22%)
Oct 24, 2014
9.100
9.150
8.800
9.050
325,506
-0.09(-0.98%)
Oct 23, 2014
9.030
9.480
8.900
9.140
461,431
+0.04(+0.44%)
Oct 22, 2014
9.380
9.420
9.095
9.100
338,880
-0.35(-3.70%)
Oct 21, 2014
9.660
9.830
9.390
9.450
269,015
-0.11(-1.15%)
Oct 20, 2014
9.350
9.580
9.220
9.560
380,339
+0.25(+2.69%)
Oct 17, 2014
9.750
9.800
9.230
9.310
555,814
-0.29(-3.02%)
Oct 16, 2014
9.980
10.02
9.350
9.600
450,747
-0.34(-3.42%)
Oct 15, 2014
9.730
10.24
9.680
9.940
678,947
+0.25(+2.58%)
Oct 14, 2014
9.700
9.900
9.510
9.690
504,039
+0.37(+3.97%)
Oct 10, 2014
9.320
9.320
9.320
0
-0.34(-3.52%)
Oct 09, 2014
9.820
9.820
9.330
9.660
588,106
-0.10(-1.02%)
Oct 08, 2014
8.770
9.930
8.670
9.760
681,241
+1.12(+12.96%)
Oct 07, 2014
8.910
8.980
8.590
8.640
248,025
-0.26(-2.92%)
Oct 06, 2014
8.800
8.950
8.750
8.900
288,956
+0.15(+1.71%)
Oct 03, 2014
8.850
8.970
8.740
8.750
381,258
-0.23(-2.56%)
Oct 02, 2014
8.800
8.990
8.800
8.980
488,257
+0.25(+2.86%)
Oct 01, 2014
8.900
8.940
8.580
8.730
526,108
-0.20(-2.24%)
Sep 30, 2014
8.900
9.020
8.800
8.930
469,358
+0.03(+0.34%)
Sep 29, 2014
8.940
9.000
8.790
8.900
312,320
+0.04(+0.45%)
Sep 26, 2014
8.960
9.010
8.820
8.860
281,393
-0.16(-1.77%)
Sep 25, 2014
8.690
9.040
8.650
9.020
599,561
+0.23(+2.62%)
Sep 24, 2014
8.840
8.980
8.760
8.790
261,970
-0.13(-1.46%)
Sep 23, 2014
8.850
9.090
8.810
8.920
304,304
+0.21(+2.41%)
Sep 22, 2014
8.830
8.910
8.660
8.710
352,652
-0.18(-2.02%)
Sep 19, 2014
9.170
9.170
8.830
8.890
574,857
-0.23(-2.52%)
Sep 18, 2014
9.260
9.330
8.950
9.120
523,492
-0.14(-1.51%)
Sep 17, 2014
9.600
9.650
9.230
9.260
524,516
-0.36(-3.74%)
Sep 16, 2014
9.630
9.720
9.385
9.620
764,617
-0.01(-0.10%)
Sep 15, 2014
9.450
9.680
9.380
9.630
830,422
+0.09(+0.94%)
Sep 12, 2014
9.720
9.720
9.435
9.540
531,500
-0.23(-2.35%)
Sep 11, 2014
9.400
9.790
9.390
9.770
304,970
+0.30(+3.17%)
Sep 10, 2014
9.540
9.670
9.260
9.470
400,270
-0.14(-1.46%)
Sep 09, 2014
9.550
9.730
9.350
9.610
218,036
+0.01(+0.10%)
Sep 08, 2014
9.610
9.730
9.530
9.600
172,658
-0.09(-0.93%)
Sep 05, 2014
9.870
9.870
9.580
9.690
228,405
+0.02(+0.21%)
Sep 04, 2014
9.940
10.22
9.650
9.670
530,422
-0.23(-2.32%)
Sep 03, 2014
9.980
10.05
9.870
9.900
176,112
+0.01(+0.10%)
Sep 02, 2014
9.820
10.04
9.800
9.890
200,732
-0.11(-1.10%)
Aug 29, 2014
10.00
10.00
10.00
0
+0.18(+1.83%)
Aug 28, 2014
9.750
9.940
9.750
9.820
166,248
+0.14(+1.45%)
Aug 27, 2014
9.780
9.780
9.620
9.680
128,827
-0.10(-1.02%)
Aug 26, 2014
9.850
9.900
9.750
9.780
137,815
+0.07(+0.72%)
Aug 25, 2014
9.950
9.950
9.710
9.710
124,992
-0.22(-2.22%)
Aug 22, 2014
10.00
10.00
9.840
9.930
154,388
+0.01(+0.10%)
Aug 21, 2014
10.16
10.17
9.850
9.920
291,361
-0.37(-3.60%)
Aug 20, 2014
10.32
10.51
10.28
10.29
202,547
+0.02(+0.19%)
Aug 19, 2014
10.69
10.69
10.26
10.27
431,742
-0.42(-3.93%)
Aug 18, 2014
10.60
10.75
10.41
10.69
193,070
+0.07(+0.66%)
Aug 15, 2014
10.46
10.74
10.38
10.62
154,372
-0.04(-0.38%)
Aug 14, 2014
10.96
11.00
10.55
10.66
438,669
-0.27(-2.47%)
Aug 13, 2014
10.97
11.07
10.89
10.93
188,089
+0.05(+0.46%)
Aug 12, 2014
10.69
11.01
10.69
10.88
384,655
+0.27(+2.54%)
Aug 11, 2014
10.50
10.72
10.45
10.61
242,391
+0.07(+0.66%)
Aug 08, 2014
10.50
10.83
10.45
10.54
209,459
+0.11(+1.05%)
Aug 07, 2014
10.43
10.53
10.26
10.43
197,738
+0.00(+0.00%)
Aug 06, 2014
10.40
10.51
10.31
10.43
280,489
+0.20(+1.96%)
Aug 05, 2014
10.44
10.44
9.960
10.23
304,236
-0.23(-2.20%)
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
.