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 (%)
Feb 27, 2009
8.440
8.590
8.200
8.500
602,246
+0.22(+2.66%)
Feb 26, 2009
8.000
8.500
7.890
8.280
931,831
+0.13(+1.60%)
Feb 25, 2009
8.050
8.680
8.050
8.150
1,256,775
+0.09(+1.12%)
Feb 24, 2009
8.250
8.260
7.720
8.060
1,147,649
-0.24(-2.89%)
Feb 23, 2009
8.110
8.410
8.000
8.300
648,435
+0.00(+0.00%)
Feb 20, 2009
8.060
8.400
8.020
8.300
618,973
+0.46(+5.87%)
Feb 19, 2009
8.030
8.150
7.760
7.840
756,885
-0.37(-4.51%)
Feb 18, 2009
8.130
8.240
7.820
8.210
529,826
+0.01(+0.12%)
Feb 17, 2009
8.190
8.430
7.920
8.200
1,588,152
+0.28(+3.54%)
Feb 13, 2009
7.980
7.980
7.720
7.920
277,407
-0.07(-0.88%)
Feb 12, 2009
8.140
8.200
7.890
7.990
563,176
-0.15(-1.84%)
Feb 11, 2009
7.690
8.250
7.560
8.140
1,026,315
+0.54(+7.11%)
Feb 10, 2009
7.520
7.720
7.410
7.600
1,233,992
+0.25(+3.40%)
Feb 09, 2009
7.870
7.870
7.300
7.350
713,360
-0.50(-6.37%)
Feb 06, 2009
7.780
7.920
7.650
7.850
662,785
+0.00(+0.00%)
Feb 05, 2009
8.450
8.530
7.810
7.850
665,842
-0.53(-6.32%)
Feb 04, 2009
8.100
8.400
8.070
8.380
1,460,299
+0.33(+4.10%)
Feb 03, 2009
8.050
8.100
7.770
8.050
1,086,526
+0.04(+0.50%)
Feb 02, 2009
7.820
8.040
7.630
8.010
502,978
+0.13(+1.65%)
Jan 30, 2009
8.050
8.090
7.760
7.880
1,163,809
-0.14(-1.75%)
Jan 29, 2009
7.840
8.030
7.750
8.020
1,019,235
+0.17(+2.17%)
Jan 28, 2009
7.950
7.950
7.760
7.850
567,083
-0.11(-1.38%)
Jan 27, 2009
8.070
8.070
7.660
7.960
1,300,462
-0.54(-6.35%)
Jan 26, 2009
8.700
9.000
8.450
8.500
1,409,273
+0.01(+0.12%)
Jan 23, 2009
8.250
8.590
8.160
8.490
1,464,274
+0.34(+4.17%)
Jan 22, 2009
8.230
8.630
8.080
8.150
874,922
-0.32(-3.78%)
Jan 21, 2009
8.740
8.740
8.250
8.470
1,135,593
-0.30(-3.42%)
Jan 20, 2009
8.490
9.100
8.490
8.770
1,403,354
+0.35(+4.16%)
Jan 19, 2009
8.290
8.460
8.140
8.420
216,114
+0.09(+1.08%)
Jan 16, 2009
8.200
8.440
8.060
8.330
606,158
+0.30(+3.74%)
Jan 15, 2009
7.900
8.150
7.800
8.030
644,175
+0.15(+1.90%)
Jan 14, 2009
7.810
8.100
7.810
7.880
456,818
-0.12(-1.50%)
Jan 13, 2009
7.960
8.150
7.830
8.000
631,444
+0.27(+3.49%)
Jan 12, 2009
7.390
7.950
7.130
7.730
836,335
+0.21(+2.79%)
Jan 09, 2009
7.630
8.090
7.500
7.520
1,287,823
-0.18(-2.34%)
Jan 08, 2009
7.650
7.850
7.410
7.700
791,587
+0.13(+1.72%)
Jan 07, 2009
7.250
7.900
7.250
7.570
813,196
-0.04(-0.53%)
Jan 06, 2009
7.240
7.610
6.820
7.610
858,901
+0.39(+5.40%)
Jan 05, 2009
8.100
8.100
7.220
7.220
1,106,500
-1.08(-13.01%)
Jan 02, 2009
8.750
8.750
8.280
8.300
343,253
-0.45(-5.14%)
Dec 31, 2008
8.460
8.750
8.030
8.750
414,868
+0.26(+3.06%)
Dec 30, 2008
8.760
8.930
8.330
8.490
526,602
-0.45(-5.03%)
Dec 29, 2008
9.140
9.140
8.550
8.940
563,171
+0.64(+7.71%)
Dec 24, 2008
8.000
8.700
7.570
8.300
248,850
+0.36(+4.53%)
Dec 23, 2008
7.670
7.960
7.570
7.940
355,063
+0.44(+5.87%)
Dec 22, 2008
7.950
7.990
7.500
7.500
680,691
-0.30(-3.85%)
Dec 19, 2008
7.500
7.800
7.410
7.800
1,272,606
+0.17(+2.23%)
Dec 18, 2008
7.850
7.900
7.370
7.630
1,455,146
-0.67(-8.07%)
Dec 17, 2008
8.150
8.380
8.060
8.300
34,307
+0.12(+1.47%)
Dec 16, 2008
7.310
8.180
7.010
8.180
2,134,453
+0.71(+9.50%)
Dec 15, 2008
7.100
7.580
7.060
7.470
695,452
+0.24(+3.32%)
Dec 12, 2008
6.750
7.230
6.750
7.230
585,531
+0.50(+7.43%)
Dec 11, 2008
7.200
7.400
6.520
6.730
974,253
-0.40(-5.61%)
Dec 10, 2008
6.200
7.150
6.200
7.130
1,664,591
+1.13(+18.83%)
Dec 09, 2008
5.850
6.200
5.660
6.000
363,995
+0.02(+0.33%)
Dec 08, 2008
5.500
6.070
5.500
5.980
316,625
+0.72(+13.69%)
Dec 05, 2008
4.600
5.400
4.360
5.260
680,321
+0.44(+9.13%)
Dec 04, 2008
5.400
5.400
4.820
4.820
370,998
-0.61(-11.23%)
Dec 03, 2008
5.850
5.890
5.430
5.430
171,747
-0.47(-7.97%)
Dec 02, 2008
5.720
6.040
5.720
5.900
527,977
+0.18(+3.15%)
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
.