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, 2007
6.240
6.540
6.210
6.500
1,020,339
+0.30(+4.84%)
May 30, 2007
6.360
6.360
6.160
6.200
392,580
-0.21(-3.28%)
May 29, 2007
6.410
6.500
6.400
6.410
570,820
+0.06(+0.94%)
May 25, 2007
6.410
6.480
6.330
6.350
535,712
-0.06(-0.94%)
May 24, 2007
6.600
6.660
6.400
6.410
433,545
-0.17(-2.58%)
May 23, 2007
6.770
6.800
6.580
6.580
896,763
-0.13(-1.94%)
May 22, 2007
7.000
7.000
6.700
6.710
407,043
-0.21(-3.03%)
May 21, 2007
6.850
6.950
6.800
6.920
474,739
+0.00(+0.00%)
May 18, 2007
6.850
6.950
6.800
6.920
474,739
+0.14(+2.06%)
May 17, 2007
6.780
6.820
6.750
6.780
286,579
+0.03(+0.44%)
May 16, 2007
6.760
6.850
6.710
6.750
190,049
-0.01(-0.15%)
May 15, 2007
6.800
6.830
6.720
6.760
242,005
+0.04(+0.60%)
May 14, 2007
6.750
6.840
6.700
6.720
386,281
-0.01(-0.15%)
May 11, 2007
6.700
6.940
6.700
6.730
3,707,440
+0.05(+0.75%)
May 10, 2007
6.720
6.830
6.600
6.680
2,065,480
-0.08(-1.18%)
May 09, 2007
6.700
6.840
6.700
6.760
1,849,203
+0.06(+0.90%)
May 08, 2007
6.840
6.860
6.660
6.700
1,702,113
-0.20(-2.90%)
May 07, 2007
6.890
6.990
6.840
6.900
465,062
+0.03(+0.44%)
May 04, 2007
6.780
6.900
6.690
6.870
644,125
+0.05(+0.73%)
May 03, 2007
6.920
6.940
6.790
6.820
310,397
+0.02(+0.29%)
May 02, 2007
6.720
6.870
6.600
6.800
998,953
+0.00(+0.00%)
May 01, 2007
6.700
6.840
6.590
6.800
958,217
+0.13(+1.95%)
Apr 30, 2007
6.990
6.990
6.640
6.670
912,870
-0.28(-4.03%)
Apr 27, 2007
7.160
7.250
6.930
6.950
767,902
-0.18(-2.52%)
Apr 26, 2007
7.260
7.300
7.100
7.130
586,410
-0.09(-1.25%)
Apr 25, 2007
7.180
7.230
7.100
7.220
353,067
+0.04(+0.56%)
Apr 24, 2007
7.240
7.410
7.060
7.180
728,381
-0.05(-0.69%)
Apr 23, 2007
7.480
7.480
7.120
7.230
308,136
-0.18(-2.43%)
Apr 20, 2007
7.390
7.560
7.260
7.410
276,125
+0.20(+2.77%)
Apr 19, 2007
7.330
7.330
7.150
7.210
403,547
-0.17(-2.30%)
Apr 18, 2007
7.550
7.730
7.270
7.380
640,066
-0.13(-1.73%)
Apr 17, 2007
7.340
7.520
7.310
7.510
435,299
+0.05(+0.67%)
Apr 16, 2007
7.220
7.520
7.220
7.460
586,243
+0.17(+2.33%)
Apr 13, 2007
7.300
7.350
7.100
7.290
2,718,954
+0.12(+1.67%)
Apr 12, 2007
7.300
7.400
7.140
7.170
291,486
-0.22(-2.98%)
Apr 11, 2007
7.690
7.690
7.300
7.390
371,741
-0.22(-2.89%)
Apr 10, 2007
7.550
7.700
7.550
7.610
536,305
+0.09(+1.20%)
Apr 09, 2007
7.530
7.600
7.500
7.520
143,359
+0.00(+0.00%)
Apr 05, 2007
7.660
7.660
7.480
7.520
230,558
-0.13(-1.70%)
Apr 04, 2007
7.630
7.760
7.590
7.650
672,957
+0.02(+0.26%)
Apr 03, 2007
7.520
7.650
7.500
7.630
370,697
+0.11(+1.46%)
Apr 02, 2007
7.350
7.640
7.270
7.520
502,637
+0.17(+2.31%)
Mar 30, 2007
7.410
7.450
7.350
7.350
248,348
+0.02(+0.27%)
Mar 29, 2007
7.390
7.400
7.290
7.330
277,712
-0.07(-0.95%)
Mar 28, 2007
7.350
7.470
7.350
7.400
358,180
+0.01(+0.14%)
Mar 27, 2007
7.400
7.440
7.260
7.390
1,582,962
+0.02(+0.27%)
Mar 26, 2007
7.200
7.420
7.200
7.370
1,520,500
+0.22(+3.08%)
Mar 23, 2007
7.200
7.210
7.070
7.150
806,038
-0.05(-0.69%)
Mar 22, 2007
7.360
7.390
7.100
7.200
627,300
-0.08(-1.10%)
Mar 21, 2007
7.290
7.410
7.130
7.280
716,162
+0.01(+0.14%)
Mar 20, 2007
7.600
7.650
7.200
7.270
3,059,364
-0.20(-2.68%)
Mar 19, 2007
7.660
7.860
7.470
7.470
1,391,790
-0.28(-3.61%)
Mar 16, 2007
7.890
7.910
7.700
7.750
444,983
-0.10(-1.27%)
Mar 15, 2007
7.550
7.870
7.480
7.850
1,093,287
+0.30(+3.97%)
Mar 14, 2007
7.640
7.640
7.460
7.550
826,638
-0.09(-1.18%)
Mar 13, 2007
7.550
7.800
7.540
7.640
1,250,809
+0.04(+0.53%)
Mar 12, 2007
7.750
7.750
7.490
7.600
1,691,696
-0.05(-0.65%)
Mar 09, 2007
8.000
8.070
7.400
7.650
1,404,934
-0.20(-2.55%)
Mar 08, 2007
8.390
8.390
7.680
7.850
1,321,182
-0.46(-5.54%)
Mar 07, 2007
8.500
8.500
8.250
8.310
707,888
-0.13(-1.54%)
Mar 06, 2007
8.580
8.720
8.310
8.440
1,356,392
+0.07(+0.84%)
Mar 05, 2007
8.550
8.550
8.220
8.370
622,729
-0.33(-3.79%)
Mar 02, 2007
8.720
8.810
8.600
8.700
227,895
-0.20(-2.25%)
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
.