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, 2015
7.720
7.790
7.390
7.420
283,536
-0.28(-3.64%)
Mar 30, 2015
7.900
7.940
7.650
7.700
206,320
-0.33(-4.11%)
Mar 27, 2015
7.840
8.100
7.660
8.030
286,279
+0.18(+2.29%)
Mar 26, 2015
8.230
8.280
7.720
7.850
554,874
-0.27(-3.33%)
Mar 25, 2015
8.320
8.420
8.080
8.120
416,504
-0.23(-2.75%)
Mar 24, 2015
8.440
8.470
8.190
8.350
355,914
-0.09(-1.07%)
Mar 23, 2015
8.100
8.460
8.030
8.440
526,239
+0.38(+4.71%)
Mar 20, 2015
7.660
8.060
7.610
8.060
979,022
+0.37(+4.81%)
Mar 19, 2015
7.420
7.740
7.370
7.690
489,030
+0.27(+3.64%)
Mar 18, 2015
7.100
7.460
7.010
7.420
552,329
+0.36(+5.10%)
Mar 17, 2015
7.260
7.440
7.040
7.060
307,589
-0.28(-3.81%)
Mar 16, 2015
7.550
7.550
7.280
7.340
282,597
-0.21(-2.78%)
Mar 13, 2015
7.380
7.570
7.230
7.550
599,767
+0.20(+2.72%)
Mar 12, 2015
7.300
7.520
7.160
7.350
429,936
+0.10(+1.38%)
Mar 11, 2015
6.890
7.270
6.680
7.250
563,458
+0.32(+4.62%)
Mar 10, 2015
7.080
7.110
6.760
6.930
400,307
-0.18(-2.53%)
Mar 09, 2015
7.350
7.350
7.050
7.110
650,003
-0.16(-2.20%)
Mar 06, 2015
7.220
7.310
7.180
7.270
374,855
-0.17(-2.28%)
Mar 05, 2015
7.500
7.620
7.310
7.440
397,412
+0.00(+0.00%)
Mar 04, 2015
7.490
7.250
7.440
246,067
+0.08(+1.09%)
Mar 03, 2015
7.360
7.360
273,514
-0.06(-0.81%)
Mar 02, 2015
7.580
7.680
7.390
7.420
289,686
-0.14(-1.85%)
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%)
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
.