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 (%)
Aug 31, 2007
5.650
5.750
5.510
5.650
246,047
+0.14(+2.54%)
Aug 30, 2007
5.590
5.850
5.350
5.510
299,833
-0.24(-4.17%)
Aug 29, 2007
5.650
5.750
5.600
5.750
194,304
+0.16(+2.86%)
Aug 28, 2007
5.850
5.850
5.500
5.590
313,450
-0.28(-4.77%)
Aug 27, 2007
5.910
5.930
5.620
5.870
162,646
-0.04(-0.68%)
Aug 24, 2007
5.900
5.910
5.710
5.910
239,628
+0.01(+0.17%)
Aug 23, 2007
5.750
5.950
5.600
5.900
880,828
+0.35(+6.31%)
Aug 22, 2007
5.350
5.620
5.270
5.550
1,277,702
+0.19(+3.54%)
Aug 21, 2007
5.500
5.560
5.360
5.360
349,971
-0.20(-3.60%)
Aug 20, 2007
5.410
5.740
5.410
5.560
483,654
-0.09(-1.59%)
Aug 17, 2007
5.840
5.850
5.550
5.650
320,238
-0.05(-0.88%)
Aug 16, 2007
6.150
6.200
5.000
5.700
712,373
-0.60(-9.52%)
Aug 15, 2007
6.310
6.440
6.210
6.300
494,437
-0.09(-1.41%)
Aug 14, 2007
6.430
6.580
6.380
6.390
228,457
-0.06(-0.93%)
Aug 13, 2007
6.660
6.740
6.450
6.450
279,243
-0.20(-3.01%)
Aug 10, 2007
6.420
6.880
6.420
6.650
1,157,121
+0.09(+1.37%)
Aug 09, 2007
6.780
6.780
6.240
6.560
1,512,974
-0.35(-5.07%)
Aug 08, 2007
6.780
7.040
6.780
6.910
917,611
+0.15(+2.22%)
Aug 07, 2007
6.520
6.830
6.520
6.760
282,341
+0.12(+1.81%)
Aug 06, 2007
6.770
6.850
6.610
6.640
1,129,753
+0.00(+0.00%)
Aug 03, 2007
6.770
6.850
6.610
6.640
1,129,753
-0.13(-1.92%)
Aug 02, 2007
6.800
6.810
6.750
6.770
514,985
+0.02(+0.30%)
Aug 01, 2007
6.650
6.750
6.610
6.750
548,206
+0.05(+0.75%)
Jul 31, 2007
6.660
6.770
6.640
6.700
512,652
+0.12(+1.82%)
Jul 30, 2007
6.380
6.740
6.380
6.580
488,658
+0.08(+1.23%)
Jul 27, 2007
6.320
6.600
6.320
6.500
1,015,418
+0.05(+0.78%)
Jul 26, 2007
6.170
6.470
6.100
6.450
723,137
+0.16(+2.54%)
Jul 25, 2007
6.360
6.400
6.220
6.290
11,300
-0.23(-3.53%)
Jul 24, 2007
6.720
6.720
6.520
6.520
14,200
-0.14(-2.10%)
Jul 23, 2007
6.820
6.860
6.600
6.660
487,171
-0.19(-2.77%)
Jul 20, 2007
7.080
7.080
6.800
6.850
798,611
-0.15(-2.14%)
Jul 19, 2007
6.550
7.080
6.550
7.000
1,756,914
+0.50(+7.69%)
Jul 18, 2007
6.320
6.520
6.230
6.500
923,378
+0.22(+3.50%)
Jul 17, 2007
6.200
6.370
6.200
6.280
490,129
+0.08(+1.29%)
Jul 16, 2007
6.380
6.460
6.120
6.200
779,293
-0.22(-3.43%)
Jul 13, 2007
6.750
6.750
6.420
6.420
713,683
-0.33(-4.89%)
Jul 12, 2007
6.460
6.950
6.430
6.750
1,212,428
+0.44(+6.97%)
Jul 11, 2007
6.130
6.400
6.100
6.310
752,488
+0.18(+2.94%)
Jul 10, 2007
6.150
6.220
6.100
6.130
680,173
-0.08(-1.29%)
Jul 09, 2007
6.270
6.340
6.150
6.210
589,359
+0.01(+0.16%)
Jul 06, 2007
5.990
6.290
5.880
6.200
1,325,598
+0.31(+5.26%)
Jul 05, 2007
5.590
6.080
5.550
5.890
906,627
+0.34(+6.13%)
Jul 03, 2007
5.530
5.680
5.480
5.550
297,283
+0.05(+0.91%)
Jul 02, 2007
5.450
5.600
5.350
5.500
1,113,226
+0.00(+0.00%)
Jun 29, 2007
5.450
5.600
5.350
5.500
1,113,226
+0.07(+1.29%)
Jun 28, 2007
5.270
5.470
5.220
5.430
725,819
+0.23(+4.42%)
Jun 27, 2007
5.210
5.350
5.100
5.200
1,078,856
-0.16(-2.99%)
Jun 26, 2007
5.300
5.460
5.160
5.360
454,869
+0.04(+0.75%)
Jun 25, 2007
5.380
5.440
5.300
5.320
468,082
-0.06(-1.12%)
Jun 22, 2007
5.270
5.400
5.270
5.380
265,899
+0.11(+2.09%)
Jun 21, 2007
5.490
5.490
5.250
5.270
433,741
-0.18(-3.30%)
Jun 20, 2007
5.410
5.540
5.400
5.450
457,828
+0.04(+0.74%)
Jun 19, 2007
5.410
5.470
5.350
5.410
452,965
-0.07(-1.28%)
Jun 18, 2007
5.600
5.630
5.420
5.480
221,652
-0.06(-1.08%)
Jun 15, 2007
5.700
5.760
5.530
5.540
456,012
-0.20(-3.48%)
Jun 14, 2007
5.680
5.740
5.620
5.740
374,972
+0.06(+1.06%)
Jun 13, 2007
5.400
5.680
5.400
5.680
942,994
+0.29(+5.38%)
Jun 12, 2007
5.760
5.760
5.350
5.390
441,466
-0.30(-5.27%)
Jun 11, 2007
5.870
5.930
5.650
5.690
424,457
-0.09(-1.56%)
Jun 08, 2007
6.000
6.020
5.620
5.780
586,046
-0.28(-4.62%)
Jun 07, 2007
6.200
6.300
5.850
6.060
623,406
-0.22(-3.50%)
Jun 06, 2007
6.340
6.380
6.200
6.280
289,935
-0.13(-2.03%)
Jun 05, 2007
6.500
6.510
6.320
6.410
255,155
-0.08(-1.23%)
Jun 04, 2007
6.550
6.550
6.400
6.490
234,165
-0.07(-1.07%)
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
.