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, 2015
7.760
7.760
7.560
7.560
435,730
-0.20(-2.58%)
Feb 26, 2015
7.760
7.620
7.760
344,184
+0.21(+2.78%)
Feb 25, 2015
7.340
7.590
7.270
7.550
236,333
+0.26(+3.57%)
Feb 24, 2015
7.300
7.440
7.260
7.290
199,655
-0.04(-0.55%)
Feb 23, 2015
7.150
7.420
7.150
7.330
301,426
+0.12(+1.66%)
Feb 20, 2015
7.150
7.390
7.150
7.210
508,578
-0.02(-0.28%)
Feb 19, 2015
7.350
7.420
7.165
7.230
366,738
-0.07(-0.96%)
Feb 18, 2015
7.130
7.350
7.090
7.300
724,909
+0.20(+2.82%)
Feb 17, 2015
7.050
7.160
7.000
7.100
718,737
-0.10(-1.39%)
Feb 13, 2015
7.200
7.200
7.200
0
+0.01(+0.14%)
Feb 12, 2015
7.160
7.225
7.090
7.190
566,490
+0.13(+1.84%)
Feb 11, 2015
7.090
7.160
6.970
7.060
706,426
-0.01(-0.14%)
Feb 10, 2015
7.050
7.200
6.950
7.070
836,413
-0.11(-1.53%)
Feb 09, 2015
7.060
7.230
7.010
7.180
514,156
+0.18(+2.57%)
Feb 06, 2015
6.900
7.170
6.810
7.000
1,117,765
-0.17(-2.37%)
Feb 05, 2015
7.200
7.255
7.010
7.170
806,462
-0.06(-0.83%)
Feb 04, 2015
6.870
7.255
6.830
7.230
2,717,574
+0.45(+6.64%)
Feb 03, 2015
6.750
6.910
6.710
6.780
1,037,825
-0.06(-0.88%)
Feb 02, 2015
6.720
6.950
6.600
6.840
1,041,789
+0.06(+0.88%)
Jan 30, 2015
6.550
6.790
6.525
6.780
1,734,020
+0.28(+4.31%)
Jan 29, 2015
6.750
6.900
6.450
6.500
1,001,233
-0.44(-6.34%)
Jan 28, 2015
7.150
7.150
6.780
6.940
1,073,954
-0.27(-3.74%)
Jan 27, 2015
7.200
7.350
7.000
7.210
1,012,999
+0.07(+0.98%)
Jan 26, 2015
7.500
7.510
6.920
7.140
1,304,383
-0.36(-4.80%)
Jan 23, 2015
8.430
8.480
7.490
7.500
1,649,262
-1.24(-14.19%)
Jan 22, 2015
8.390
8.740
1,568,784
-0.97(-9.99%)
Jan 21, 2015
10.26
10.30
9.540
9.710
1,007,755
-0.40(-3.96%)
Jan 20, 2015
10.00
10.31
10.00
10.11
800,966
+0.30(+3.06%)
Jan 19, 2015
9.890
9.890
9.580
9.810
219,967
+0.02(+0.20%)
Jan 16, 2015
9.670
10.11
9.570
9.790
775,983
+0.37(+3.93%)
Jan 15, 2015
9.670
9.420
958,173
+0.46(+5.13%)
Jan 14, 2015
9.270
9.270
8.760
8.960
722,671
-0.14(-1.54%)
Jan 13, 2015
9.920
9.960
8.920
9.100
935,236
-0.73(-7.43%)
Jan 12, 2015
9.670
9.970
9.430
9.830
646,574
+0.34(+3.58%)
Jan 09, 2015
9.020
9.530
8.930
9.490
603,706
+0.29(+3.15%)
Jan 08, 2015
9.650
9.880
9.180
9.200
492,141
-0.39(-4.07%)
Jan 07, 2015
9.770
10.13
9.440
9.590
662,875
-0.37(-3.71%)
Jan 06, 2015
9.500
10.05
9.270
9.960
1,031,952
+0.61(+6.52%)
Jan 05, 2015
8.740
9.350
8.740
9.350
670,658
+0.73(+8.47%)
Jan 02, 2015
8.150
8.660
7.980
8.620
355,108
+0.32(+3.86%)
Dec 31, 2014
8.300
8.300
8.300
0
+0.12(+1.47%)
Dec 30, 2014
8.000
8.300
7.920
8.180
360,312
+0.34(+4.34%)
Dec 29, 2014
8.250
8.280
7.820
7.840
235,748
-0.19(-2.37%)
Dec 24, 2014
8.030
8.030
8.030
0
+0.23(+2.95%)
Dec 23, 2014
7.950
8.340
7.720
7.800
662,965
-0.25(-3.11%)
Dec 22, 2014
8.290
8.410
7.850
8.050
680,879
-0.20(-2.42%)
Dec 19, 2014
8.360
8.680
8.250
8.250
1,881,854
-0.21(-2.48%)
Dec 18, 2014
8.300
8.530
8.030
8.460
787,914
+0.23(+2.79%)
Dec 17, 2014
7.620
8.290
7.440
8.230
974,089
+0.71(+9.44%)
Dec 16, 2014
7.390
7.520
707,011
-0.58(-7.16%)
Dec 15, 2014
8.210
8.720
8.040
8.100
1,108,749
-0.05(-0.61%)
Dec 12, 2014
8.450
8.450
8.020
8.150
566,527
-0.20(-2.40%)
Dec 11, 2014
8.450
8.770
8.290
8.350
486,310
-0.15(-1.76%)
Dec 10, 2014
8.610
8.980
8.470
8.500
448,406
-0.13(-1.51%)
Dec 09, 2014
8.520
8.890
8.470
8.630
832,319
+0.39(+4.73%)
Dec 08, 2014
8.250
8.370
7.810
8.240
524,839
+0.06(+0.73%)
Dec 05, 2014
8.250
8.260
8.120
8.180
448,665
-0.22(-2.62%)
Dec 04, 2014
8.730
8.750
8.350
8.400
388,804
-0.24(-2.78%)
Dec 03, 2014
8.520
8.910
8.410
8.640
771,423
+0.26(+3.10%)
Dec 02, 2014
8.170
8.490
8.140
8.380
712,609
+0.04(+0.48%)
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
.