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 (%)
Mar 31, 2006
9.580
9.580
9.400
9.450
2,203,945
-0.14(-1.46%)
Mar 30, 2006
9.950
10.11
9.370
9.590
727,715
-0.33(-3.33%)
Mar 29, 2006
9.290
10.00
9.290
9.920
905,477
+0.02(+0.20%)
Mar 28, 2006
10.15
10.30
9.900
9.900
1,338,743
-0.37(-3.60%)
Mar 27, 2006
10.25
10.49
10.22
10.27
651,775
+0.05(+0.49%)
Mar 24, 2006
10.35
10.50
10.17
10.22
695,483
+0.25(+2.51%)
Mar 21, 2006
9.800
10.16
9.750
9.970
549,279
-0.03(-0.30%)
Mar 20, 2006
9.950
10.19
9.950
10.00
565,088
-0.19(-1.86%)
Mar 17, 2006
9.950
10.19
9.780
10.19
2,893,423
+0.19(+1.90%)
Mar 16, 2006
10.10
10.22
9.870
10.00
432,763
+0.00(+0.00%)
Mar 15, 2006
9.500
10.05
9.490
10.00
1,094,330
+0.51(+5.37%)
Mar 14, 2006
9.500
9.590
9.200
9.490
640,174
+0.05(+0.53%)
Mar 13, 2006
9.250
9.500
9.250
9.440
147,202
+0.07(+0.75%)
Mar 10, 2006
9.010
9.370
9.000
9.370
147,661
+0.16(+1.74%)
Mar 09, 2006
9.300
9.440
9.170
9.210
247,667
+0.11(+1.21%)
Mar 08, 2006
9.050
9.300
8.870
9.100
774,158
-0.20(-2.15%)
Mar 07, 2006
9.700
9.700
9.000
9.300
695,134
-0.38(-3.93%)
Mar 06, 2006
9.690
9.750
9.680
9.680
637,900
+0.06(+0.62%)
Mar 03, 2006
9.500
9.770
9.400
9.620
703,428
+0.32(+3.44%)
Mar 02, 2006
9.250
9.400
9.050
9.300
2,974,889
+0.15(+1.64%)
Mar 01, 2006
9.250
9.250
8.970
9.150
3,510,075
-0.05(-0.54%)
Feb 28, 2006
9.250
9.250
8.900
9.200
587,960
+0.10(+1.10%)
Feb 27, 2006
9.850
9.850
9.100
9.100
566,474
-0.75(-7.61%)
Feb 24, 2006
9.100
9.850
9.070
9.850
1,257,969
+0.80(+8.84%)
Feb 23, 2006
9.100
9.260
9.000
9.050
959,915
+0.15(+1.69%)
Feb 22, 2006
8.800
9.000
8.800
8.900
234,557
+0.05(+0.56%)
Feb 21, 2006
9.100
9.100
8.770
8.850
440,000
-0.03(-0.34%)
Feb 17, 2006
8.800
9.000
8.650
8.880
1,045,891
+0.71(+8.69%)
Feb 15, 2006
8.180
8.450
8.070
8.170
1,156,629
-0.01(-0.12%)
Feb 14, 2006
7.580
8.180
7.510
8.180
1,215,253
+0.78(+10.54%)
Feb 13, 2006
8.060
8.100
7.310
7.400
1,201,291
-0.78(-9.54%)
Feb 10, 2006
8.500
8.600
8.100
8.180
557,343
-0.32(-3.76%)
Feb 09, 2006
8.730
8.730
8.440
8.500
341,090
+0.24(+2.91%)
Feb 08, 2006
8.260
8.390
8.060
8.260
708,980
+2.33(+39.29%)
Feb 07, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Feb 06, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Feb 03, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Feb 02, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Feb 01, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Jan 31, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Jan 30, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Jan 27, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Jan 26, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Jan 25, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Jan 24, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Jan 23, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Jan 20, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Jan 19, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Jan 18, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Jan 17, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Jan 13, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Jan 12, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Jan 11, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Jan 10, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Jan 09, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Jan 06, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Jan 05, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Jan 04, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
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
.