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 (%)
May 31, 2006
9.110
9.400
8.980
9.050
326,559
-0.09(-0.98%)
May 30, 2006
9.520
9.620
9.120
9.140
259,559
-0.06(-0.65%)
May 26, 2006
9.400
9.400
9.020
9.200
70,891
+0.12(+1.32%)
May 25, 2006
8.750
9.300
8.580
9.080
144,064
+0.18(+2.02%)
May 24, 2006
9.500
9.500
8.310
8.900
784,758
-0.65(-6.81%)
May 23, 2006
9.150
9.750
9.150
9.550
737,058
+0.53(+5.88%)
May 22, 2006
9.020
9.020
9.020
9.020
0
+0.00(+0.00%)
May 19, 2006
9.080
9.350
8.650
9.020
620,694
-0.07(-0.77%)
May 18, 2006
9.050
9.390
8.800
9.090
596,601
-0.17(-1.84%)
May 17, 2006
9.800
9.980
9.250
9.260
639,677
-0.37(-3.84%)
May 16, 2006
10.10
10.40
9.510
9.630
879,778
-0.29(-2.92%)
May 15, 2006
10.25
10.50
8.800
9.920
551,772
-0.90(-8.32%)
May 12, 2006
11.40
11.53
10.80
10.82
616,984
-0.83(-7.12%)
May 11, 2006
11.30
12.00
11.15
11.65
820,615
+0.53(+4.77%)
May 10, 2006
11.25
11.32
11.10
11.12
524,114
-0.13(-1.16%)
May 09, 2006
10.75
11.31
10.71
11.25
1,478,021
+0.38(+3.50%)
May 08, 2006
10.90
10.90
10.54
10.87
130,347
-0.03(-0.28%)
May 05, 2006
11.00
11.00
10.66
10.90
460,754
-0.04(-0.37%)
May 04, 2006
10.85
11.00
10.50
10.94
600,122
+0.25(+2.34%)
May 03, 2006
11.00
11.00
10.51
10.69
1,033,112
-0.20(-1.84%)
May 02, 2006
10.55
10.90
10.50
10.89
619,017
+0.34(+3.22%)
May 01, 2006
10.74
10.84
10.50
10.55
458,889
+0.00(+0.00%)
Apr 28, 2006
10.55
10.55
10.55
10.55
0
+0.49(+4.87%)
Apr 27, 2006
9.850
10.25
9.750
10.06
1,576,564
+0.19(+1.93%)
Apr 26, 2006
9.500
10.23
9.200
9.870
1,370,355
+0.41(+4.33%)
Apr 25, 2006
9.260
9.560
9.220
9.460
284,981
+0.27(+2.94%)
Apr 24, 2006
9.550
9.550
9.150
9.190
503,403
-0.44(-4.57%)
Apr 21, 2006
9.280
9.750
9.280
9.630
437,204
+0.49(+5.36%)
Apr 20, 2006
9.850
9.890
9.000
9.140
578,605
-0.66(-6.73%)
Apr 19, 2006
9.850
9.970
9.480
9.800
672,240
-0.09(-0.91%)
Apr 18, 2006
9.350
9.900
9.250
9.890
647,266
+0.72(+7.85%)
Apr 17, 2006
8.700
9.190
8.670
9.170
434,712
+0.52(+6.01%)
Apr 13, 2006
8.720
8.760
8.550
8.650
143,487
-0.10(-1.14%)
Apr 12, 2006
8.750
9.040
8.700
8.750
188,771
-0.02(-0.23%)
Apr 11, 2006
8.900
9.160
8.710
8.770
237,517
-0.15(-1.68%)
Apr 10, 2006
8.650
9.180
8.650
8.920
533,146
+0.32(+3.72%)
Apr 07, 2006
8.900
8.900
8.600
8.600
393,641
-0.40(-4.44%)
Apr 06, 2006
9.500
9.500
8.950
9.000
404,763
-0.07(-0.77%)
Apr 05, 2006
9.100
9.210
8.910
9.070
461,682
-0.03(-0.33%)
Apr 04, 2006
9.160
9.900
9.050
9.100
312,387
-0.10(-1.09%)
Apr 03, 2006
9.550
9.590
9.200
9.200
253,600
-0.25(-2.65%)
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%)
Jan 03, 2006
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Dec 30, 2005
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Dec 29, 2005
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Dec 28, 2005
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Dec 23, 2005
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Dec 22, 2005
5.930
5.930
5.930
5.930
0
+0.00(+0.00%)
Dec 21, 2005
6.290
6.340
5.870
5.930
1,507,040
+0.00(+0.00%)
Dec 20, 2005
6.290
6.340
5.870
5.930
1,507,040
-0.02(-0.34%)
Dec 19, 2005
6.250
6.250
5.950
5.950
528,759
-0.13(-2.14%)
Dec 16, 2005
6.110
6.250
6.060
6.080
1,228,544
+0.07(+1.16%)
Dec 15, 2005
6.000
6.150
6.000
6.010
353,557
+0.02(+0.33%)
Dec 14, 2005
5.860
6.120
5.850
5.990
385,704
-0.10(-1.64%)
Dec 13, 2005
6.150
6.150
5.850
6.090
1,471,935
-0.11(-1.77%)
Dec 12, 2005
6.300
6.500
6.180
6.200
1,288,080
+0.25(+4.20%)
Dec 09, 2005
5.700
6.050
5.650
5.950
969,303
+0.35(+6.25%)
Dec 08, 2005
5.550
5.700
5.550
5.600
771,530
+0.05(+0.90%)
Dec 07, 2005
5.640
5.690
5.500
5.550
1,711,423
+0.10(+1.83%)
Dec 06, 2005
5.510
5.790
5.360
5.450
3,645,387
+0.55(+11.22%)
Dec 05, 2005
4.870
4.910
4.600
4.900
666,013
+0.15(+3.16%)
Dec 02, 2005
4.780
4.850
4.730
4.750
327,930
+0.00(+0.00%)
Dec 01, 2005
4.720
4.900
4.720
4.750
206,225
+0.04(+0.85%)
Nov 30, 2005
4.850
4.850
4.710
4.710
1,904,180
-0.05(-1.05%)
Nov 29, 2005
4.940
4.940
4.760
4.760
477,164
-0.13(-2.66%)
Nov 28, 2005
4.950
5.000
4.870
4.890
375,089
-0.05(-1.01%)
Nov 25, 2005
4.900
5.000
4.860
4.940
1,295,254
+0.14(+2.92%)
Nov 23, 2005
4.700
4.850
4.600
4.800
484,158
+0.05(+1.05%)
Nov 22, 2005
4.560
4.930
4.560
4.750
617,291
+0.30(+6.74%)
Nov 21, 2005
4.490
4.500
4.390
4.450
166,418
+0.05(+1.14%)
Nov 18, 2005
4.650
4.650
4.360
4.400
537,923
-0.02(-0.45%)
Nov 17, 2005
4.600
4.750
4.420
4.420
234,906
-0.02(-0.45%)
Nov 16, 2005
4.350
4.500
4.350
4.440
427,366
+0.14(+3.26%)
Nov 15, 2005
4.260
4.310
4.240
4.300
492,359
+0.00(+0.00%)
Nov 14, 2005
4.520
4.520
4.270
4.300
52,420
-0.21(-4.66%)
Nov 11, 2005
4.450
4.550
4.410
4.510
49,600
+0.03(+0.67%)
Nov 10, 2005
4.550
4.550
4.460
4.480
26,650
-0.01(-0.22%)
Nov 09, 2005
4.460
4.520
4.450
4.490
36,875
+0.04(+0.90%)
Nov 08, 2005
4.470
4.570
4.450
4.450
88,250
-0.01(-0.22%)
Nov 07, 2005
4.520
4.520
4.420
4.460
207,701
+0.03(+0.68%)
Nov 04, 2005
4.370
4.550
4.370
4.430
330,700
-0.07(-1.56%)
Nov 03, 2005
4.550
4.550
4.430
4.500
419,909
+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
.