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 (%)
Nov 30, 2006
10.25
10.35
9.960
10.35
401,160
+0.38(+3.81%)
Nov 29, 2006
9.800
9.990
9.710
9.970
245,123
+0.22(+2.26%)
Nov 28, 2006
9.850
9.880
9.610
9.750
180,159
+0.00(+0.00%)
Nov 27, 2006
9.800
9.960
9.580
9.750
441,872
+0.19(+1.99%)
Nov 24, 2006
10.10
10.10
9.560
9.560
918,991
-0.37(-3.73%)
Nov 22, 2006
10.13
10.19
9.780
9.930
2,240,844
+0.04(+0.40%)
Nov 21, 2006
9.500
9.900
9.500
9.890
400,560
+0.53(+5.66%)
Nov 20, 2006
9.290
9.480
9.240
9.360
719,505
+0.13(+1.41%)
Nov 17, 2006
9.510
9.730
9.130
9.230
553,954
-0.14(-1.49%)
Nov 16, 2006
9.850
9.990
9.320
9.370
873,571
-0.34(-3.50%)
Nov 15, 2006
9.900
9.900
9.710
9.710
1,174,769
-0.29(-2.90%)
Nov 14, 2006
10.43
10.55
10.00
10.00
857,370
-0.71(-6.63%)
Nov 13, 2006
10.57
10.90
10.54
10.71
738,264
-0.15(-1.38%)
Nov 10, 2006
10.85
11.10
10.48
10.86
1,212,288
+0.21(+1.97%)
Nov 09, 2006
9.850
10.82
9.840
10.65
746,155
+0.81(+8.23%)
Nov 08, 2006
9.580
9.840
9.460
9.840
468,877
+0.19(+1.97%)
Nov 07, 2006
9.790
9.790
9.350
9.650
265,784
+0.40(+4.32%)
Nov 06, 2006
9.100
9.700
9.100
9.250
798,361
+0.00(+0.00%)
Nov 03, 2006
9.250
9.250
9.080
9.250
99,827
-0.01(-0.11%)
Nov 02, 2006
9.090
9.280
8.980
9.260
400,969
+0.29(+3.23%)
Nov 01, 2006
9.150
9.400
8.700
8.970
360,534
-0.09(-0.99%)
Oct 31, 2006
9.100
9.250
9.060
9.060
235,894
-0.19(-2.05%)
Oct 30, 2006
9.210
9.340
9.140
9.250
209,482
+0.05(+0.54%)
Oct 27, 2006
9.110
9.300
9.110
9.200
486,098
-0.05(-0.54%)
Oct 26, 2006
9.350
9.390
9.210
9.250
608,741
+0.05(+0.54%)
Oct 25, 2006
9.280
9.340
8.990
9.200
332,991
-0.10(-1.08%)
Oct 24, 2006
8.910
9.300
8.700
9.300
430,092
+0.38(+4.26%)
Oct 23, 2006
8.750
8.970
8.700
8.920
58,285
+0.02(+0.22%)
Oct 20, 2006
9.000
9.050
8.790
8.900
336,335
-0.10(-1.11%)
Oct 19, 2006
9.000
9.210
8.990
9.000
548,333
+0.08(+0.90%)
Oct 18, 2006
9.280
9.280
8.920
8.920
226,148
-0.22(-2.41%)
Oct 17, 2006
8.990
9.290
8.950
9.140
457,459
+0.14(+1.56%)
Oct 16, 2006
8.980
9.200
8.970
9.000
169,037
+0.10(+1.12%)
Oct 13, 2006
8.800
9.000
8.600
8.900
250,398
+0.39(+4.58%)
Oct 12, 2006
8.470
9.000
8.450
8.510
255,689
+0.04(+0.47%)
Oct 11, 2006
8.520
8.700
8.360
8.470
166,981
+0.00(+0.00%)
Oct 10, 2006
8.390
8.520
8.030
8.470
593,101
+0.07(+0.83%)
Oct 09, 2006
8.570
8.640
8.350
8.400
210,541
+0.00(+0.00%)
Oct 06, 2006
8.570
8.640
8.350
8.400
210,541
-0.20(-2.33%)
Oct 05, 2006
8.230
8.600
8.170
8.600
533,513
+0.44(+5.39%)
Oct 04, 2006
8.400
8.410
7.720
8.160
1,229,534
-0.23(-2.74%)
Oct 03, 2006
8.850
8.850
8.250
8.390
542,799
-0.56(-6.26%)
Oct 02, 2006
9.200
9.200
8.940
8.950
204,518
-0.20(-2.19%)
Sep 29, 2006
9.200
9.200
9.000
9.150
565,850
-0.05(-0.54%)
Sep 28, 2006
9.290
9.450
9.100
9.200
655,000
+0.01(+0.11%)
Sep 27, 2006
8.610
9.300
8.610
9.190
916,982
+0.61(+7.11%)
Sep 26, 2006
8.540
8.780
8.350
8.580
165,163
+0.28(+3.37%)
Sep 25, 2006
8.580
8.590
8.250
8.300
510,800
-0.30(-3.49%)
Sep 22, 2006
8.750
8.970
8.200
8.600
319,307
-0.06(-0.69%)
Sep 21, 2006
8.400
8.750
8.360
8.660
548,983
+0.17(+2.00%)
Sep 20, 2006
8.700
8.730
8.380
8.490
532,034
-0.16(-1.85%)
Sep 19, 2006
8.510
8.660
8.250
8.650
446,589
-0.05(-0.57%)
Sep 18, 2006
8.450
8.700
8.450
8.700
179,282
+0.30(+3.57%)
Sep 15, 2006
8.150
8.430
8.050
8.400
656,872
+0.14(+1.69%)
Sep 14, 2006
8.500
8.700
8.150
8.260
434,087
-0.15(-1.78%)
Sep 13, 2006
8.620
8.620
8.320
8.410
318,411
-0.07(-0.83%)
Sep 12, 2006
8.400
8.700
8.350
8.480
515,831
+0.08(+0.95%)
Sep 11, 2006
8.610
8.730
8.280
8.400
1,686,344
-0.60(-6.67%)
Sep 08, 2006
9.000
9.090
8.790
9.000
681,318
-0.37(-3.95%)
Sep 06, 2006
9.600
9.680
9.280
9.370
695,948
-0.11(-1.16%)
Sep 05, 2006
9.150
9.610
9.150
9.480
536,428
+0.35(+3.83%)
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
.