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 (%)
Dec 31, 2013
12.87
12.87
12.87
0
+0.35(+2.80%)
Dec 30, 2013
12.70
12.76
12.49
12.52
184,807
-0.31(-2.42%)
Dec 27, 2013
12.92
12.95
12.60
12.83
304,977
+0.17(+1.34%)
Dec 24, 2013
12.66
12.66
12.66
0
+0.40(+3.26%)
Dec 23, 2013
12.20
12.34
12.12
12.26
392,457
+0.14(+1.16%)
Dec 20, 2013
12.25
12.38
12.04
12.12
486,401
-0.09(-0.74%)
Dec 19, 2013
12.22
12.26
11.92
12.21
364,383
-0.11(-0.89%)
Dec 18, 2013
12.68
12.84
12.32
12.32
552,088
-0.27(-2.14%)
Dec 17, 2013
12.60
12.66
12.47
12.59
228,553
+0.00(+0.00%)
Dec 16, 2013
12.80
13.03
12.53
12.59
310,331
-0.18(-1.41%)
Dec 13, 2013
12.74
13.03
12.59
12.77
270,125
+0.11(+0.87%)
Dec 12, 2013
12.34
12.69
12.17
12.66
321,087
+0.16(+1.28%)
Dec 11, 2013
12.86
13.15
12.44
12.50
500,698
-0.33(-2.57%)
Dec 10, 2013
12.80
13.11
12.67
12.83
400,948
+0.36(+2.89%)
Dec 09, 2013
12.22
12.55
12.22
12.47
520,303
+0.20(+1.63%)
Dec 06, 2013
12.46
12.54
12.19
12.27
558,556
-0.11(-0.89%)
Dec 05, 2013
12.74
12.74
12.36
12.38
580,974
-0.63(-4.84%)
Dec 04, 2013
12.42
13.09
12.22
13.01
588,108
+0.69(+5.60%)
Dec 03, 2013
12.21
12.57
12.15
12.32
658,450
+0.03(+0.24%)
Dec 02, 2013
13.48
13.48
12.24
12.29
938,349
-1.32(-9.70%)
Nov 29, 2013
13.26
13.74
13.22
13.61
266,313
+0.48(+3.66%)
Nov 28, 2013
13.06
13.22
12.91
13.13
69,583
+0.09(+0.69%)
Nov 27, 2013
13.01
13.27
12.97
13.04
276,460
+0.06(+0.46%)
Nov 26, 2013
13.22
13.30
12.90
12.98
442,355
-0.32(-2.41%)
Nov 25, 2013
12.77
13.37
12.67
13.30
363,526
+0.28(+2.15%)
Nov 22, 2013
13.29
13.63
12.99
13.02
316,289
-0.21(-1.59%)
Nov 21, 2013
13.24
13.33
13.01
13.23
503,958
-0.10(-0.75%)
Nov 20, 2013
13.60
13.83
13.32
13.33
465,846
-0.49(-3.55%)
Nov 19, 2013
14.05
14.24
13.81
13.82
319,467
-0.24(-1.71%)
Nov 18, 2013
13.94
14.39
13.94
14.06
519,121
+0.08(+0.57%)
Nov 15, 2013
14.26
14.35
13.98
13.98
251,508
-0.37(-2.58%)
Nov 14, 2013
14.01
14.40
14.01
14.35
480,413
+0.50(+3.61%)
Nov 12, 2013
14.24
14.50
13.67
13.85
441,992
-0.53(-3.69%)
Nov 11, 2013
14.43
14.51
14.05
14.38
432,988
-0.15(-1.03%)
Nov 08, 2013
14.00
14.57
13.80
14.53
1,143,173
+0.33(+2.32%)
Nov 07, 2013
14.26
14.68
14.07
14.20
475,382
-0.26(-1.80%)
Nov 06, 2013
15.01
15.07
14.41
14.46
969,153
-0.42(-2.82%)
Nov 05, 2013
15.58
15.64
14.68
14.88
802,689
-0.84(-5.34%)
Nov 04, 2013
15.39
15.77
15.14
15.72
584,631
+0.28(+1.81%)
Nov 01, 2013
16.24
16.34
15.19
15.44
942,818
-1.17(-7.04%)
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%)
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
.