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 28, 2013
13.95
13.95
13.95
0
-0.23(-1.62%)
Mar 27, 2013
14.12
14.38
14.09
14.18
105,938
-0.01(-0.07%)
Mar 26, 2013
14.19
14.19
13.76
14.19
473,119
-0.01(-0.07%)
Mar 25, 2013
14.58
14.65
14.10
14.20
438,310
-0.51(-3.47%)
Mar 22, 2013
14.79
14.84
14.58
14.71
274,779
-0.09(-0.61%)
Mar 21, 2013
14.70
14.85
14.47
14.80
1,109,619
+0.23(+1.58%)
Mar 20, 2013
15.29
15.53
14.52
14.57
1,022,754
-0.41(-2.74%)
Mar 19, 2013
14.25
15.11
14.21
14.98
720,501
+0.57(+3.96%)
Mar 18, 2013
14.33
14.65
14.32
14.41
299,652
+0.17(+1.19%)
Mar 15, 2013
14.26
14.46
14.01
14.24
942,628
-0.01(-0.07%)
Mar 14, 2013
14.20
14.45
14.20
14.25
201,711
-0.04(-0.28%)
Mar 13, 2013
14.72
14.81
14.25
14.29
257,500
-0.46(-3.12%)
Mar 12, 2013
14.60
14.88
14.50
14.75
410,641
+0.19(+1.30%)
Mar 11, 2013
14.54
14.68
14.47
14.56
171,526
+0.02(+0.14%)
Mar 08, 2013
14.49
14.64
14.15
14.54
294,738
+0.05(+0.35%)
Mar 07, 2013
13.99
14.58
13.99
14.49
533,665
+0.55(+3.95%)
Mar 06, 2013
13.67
13.99
13.46
13.94
820,718
+0.18(+1.31%)
Mar 05, 2013
14.30
14.50
13.72
13.76
857,444
-0.48(-3.37%)
Mar 04, 2013
14.50
15.08
13.99
14.24
2,621,678
+0.13(+0.92%)
Mar 01, 2013
14.63
14.70
14.05
14.11
466,522
-0.34(-2.35%)
Feb 28, 2013
14.70
14.63
14.12
14.45
629,121
-0.22(-1.50%)
Feb 27, 2013
14.63
14.85
14.40
14.67
220,606
-0.03(-0.20%)
Feb 26, 2013
14.86
14.93
14.36
14.70
602,965
-0.16(-1.08%)
Feb 25, 2013
14.72
15.02
14.63
14.86
427,587
+0.36(+2.48%)
Feb 22, 2013
14.05
14.62
13.88
14.50
651,343
+0.77(+5.61%)
Feb 21, 2013
13.50
13.84
13.50
13.73
297,886
+0.23(+1.70%)
Feb 20, 2013
13.96
13.96
13.32
13.50
245,242
-0.77(-5.40%)
Feb 19, 2013
13.96
14.27
13.65
14.27
404,480
+0.22(+1.57%)
Feb 15, 2013
14.05
14.05
14.05
0
-0.50(-3.44%)
Feb 14, 2013
14.71
14.96
14.47
14.55
232,061
-0.15(-1.02%)
Feb 13, 2013
14.97
15.07
14.65
14.70
285,275
-0.33(-2.20%)
Feb 12, 2013
15.04
15.21
14.81
15.03
452,514
-0.09(-0.60%)
Feb 11, 2013
15.49
15.49
15.03
15.12
277,233
-0.40(-2.58%)
Feb 08, 2013
15.55
15.58
15.21
15.52
200,973
-0.01(-0.06%)
Feb 07, 2013
15.26
15.58
15.23
15.53
461,020
+0.14(+0.91%)
Feb 06, 2013
14.96
15.47
14.96
15.39
450,958
+0.08(+0.52%)
Feb 04, 2013
15.45
15.51
15.22
15.31
404,275
-0.11(-0.71%)
Feb 01, 2013
15.55
15.82
15.26
15.42
343,557
+0.09(+0.59%)
Jan 31, 2013
15.21
15.40
15.13
15.33
436,826
-0.05(-0.33%)
Jan 30, 2013
15.40
15.53
15.23
15.38
558,789
+0.18(+1.18%)
Jan 29, 2013
15.00
15.25
14.90
15.20
443,034
+0.33(+2.22%)
Jan 28, 2013
14.82
15.01
14.70
14.87
422,076
+0.18(+1.23%)
Jan 25, 2013
15.53
15.60
14.69
14.69
483,841
-0.73(-4.73%)
Jan 24, 2013
15.88
15.94
15.33
15.42
428,864
-0.63(-3.93%)
Jan 23, 2013
15.78
16.06
15.76
16.05
373,192
+0.10(+0.63%)
Jan 22, 2013
15.66
15.96
15.54
15.95
419,725
+0.34(+2.18%)
Jan 21, 2013
15.64
15.71
15.56
15.61
55,213
+0.06(+0.39%)
Jan 18, 2013
15.65
15.79
15.40
15.55
461,523
-0.14(-0.89%)
Jan 17, 2013
15.12
15.70
14.95
15.69
1,118,573
+0.66(+4.39%)
Jan 16, 2013
15.20
15.30
15.03
15.03
501,848
-0.19(-1.25%)
Jan 15, 2013
14.90
15.40
14.78
15.22
1,913,119
+0.32(+2.15%)
Jan 14, 2013
16.00
16.00
14.88
14.90
2,503,215
-2.02(-11.94%)
Jan 11, 2013
17.18
17.18
16.81
16.92
160,014
-0.25(-1.46%)
Jan 10, 2013
16.74
17.18
16.71
17.17
252,748
+0.57(+3.43%)
Jan 09, 2013
16.51
16.82
16.41
16.60
428,589
+0.12(+0.73%)
Jan 08, 2013
17.00
17.08
16.43
16.48
590,500
-0.71(-4.13%)
Jan 07, 2013
16.65
17.24
16.65
17.19
150,960
+0.46(+2.75%)
Jan 04, 2013
16.98
17.00
16.72
16.73
167,121
-0.48(-2.79%)
Jan 03, 2013
17.83
17.86
17.11
17.21
94,061
-0.63(-3.53%)
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
.