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 29, 2009
9.860
9.940
9.660
9.750
616,464
+0.11(+1.14%)
May 28, 2009
9.330
9.830
9.290
9.640
624,503
+0.48(+5.24%)
May 27, 2009
9.350
9.450
9.160
9.160
537,914
-0.24(-2.55%)
May 26, 2009
9.700
9.740
9.380
9.400
309,390
-0.30(-3.09%)
May 25, 2009
9.830
9.830
9.600
9.700
154,386
-0.34(-3.39%)
May 22, 2009
10.15
10.25
9.750
10.04
461,936
-0.06(-0.59%)
May 21, 2009
9.750
10.20
9.700
10.10
737,633
-0.01(-0.10%)
May 20, 2009
9.050
10.12
9.050
10.11
928,935
+1.06(+11.71%)
May 19, 2009
8.420
9.090
8.420
9.050
520,378
+0.24(+2.72%)
May 17, 2009
8.880
8.950
8.720
8.810
61,325
-0.08(-0.90%)
May 15, 2009
8.880
8.950
8.720
8.890
470,921
+0.05(+0.57%)
May 14, 2009
8.750
8.940
8.490
8.840
698,099
+0.07(+0.80%)
May 13, 2009
8.500
9.000
8.480
8.770
1,487,106
+0.22(+2.57%)
May 12, 2009
8.000
8.550
7.990
8.550
760,335
+0.64(+8.09%)
May 11, 2009
8.050
8.090
7.860
7.910
304,210
-0.34(-4.12%)
May 08, 2009
8.360
8.510
8.150
8.250
492,555
-0.12(-1.43%)
May 07, 2009
8.120
8.370
8.100
8.370
484,344
+0.41(+5.15%)
May 06, 2009
7.900
8.040
7.780
7.960
859,025
+0.26(+3.38%)
May 05, 2009
8.070
8.150
7.690
7.700
623,633
-0.28(-3.51%)
May 04, 2009
7.760
7.980
7.910
7.980
1,855,477
+0.20(+2.57%)
May 01, 2009
7.620
7.840
7.620
7.780
207,177
+0.03(+0.39%)
Apr 30, 2009
8.070
8.070
7.660
7.750
484,368
-0.38(-4.67%)
Apr 29, 2009
8.270
8.270
8.050
8.130
658,738
+0.13(+1.63%)
Apr 28, 2009
8.110
8.270
7.970
8.000
323,748
-0.25(-3.03%)
Apr 27, 2009
8.240
8.490
8.100
8.250
1,303,056
+0.03(+0.36%)
Apr 24, 2009
7.840
8.230
7.770
8.220
495,748
+0.43(+5.52%)
Apr 23, 2009
7.500
7.800
7.450
7.790
696,573
+0.34(+4.56%)
Apr 22, 2009
7.590
7.590
7.250
7.450
532,185
+0.08(+1.09%)
Apr 21, 2009
7.880
7.980
7.350
7.370
605,146
-0.40(-5.15%)
Apr 20, 2009
7.600
7.890
7.520
7.770
402,432
+0.30(+4.02%)
Apr 17, 2009
7.700
7.700
7.440
7.470
534,518
-0.34(-4.35%)
Apr 16, 2009
8.300
8.320
7.710
7.810
1,043,682
-0.56(-6.69%)
Apr 15, 2009
8.210
8.440
8.210
8.370
275,388
+0.02(+0.24%)
Apr 14, 2009
8.300
8.350
8.150
8.350
247,872
+0.01(+0.12%)
Apr 13, 2009
8.260
8.490
8.210
8.340
318,726
+0.19(+2.33%)
Apr 09, 2009
8.100
9.350
7.850
8.150
196,477
-0.05(-0.61%)
Apr 08, 2009
8.200
9.350
7.850
8.200
547,624
+0.05(+0.61%)
Apr 07, 2009
8.090
8.670
7.850
8.150
451,653
+0.30(+3.82%)
Apr 06, 2009
8.390
8.670
7.850
7.850
848,679
-0.82(-9.46%)
Apr 03, 2009
9.320
9.350
8.400
8.670
735,391
-0.65(-6.97%)
Apr 02, 2009
9.340
9.350
9.320
9.320
837,943
-0.03(-0.32%)
Apr 01, 2009
9.100
9.350
9.070
9.350
820,023
+0.28(+3.09%)
Mar 31, 2009
8.720
9.070
8.790
9.070
467,020
+0.28(+3.19%)
Mar 30, 2009
8.590
9.050
8.400
8.790
940,547
-0.26(-2.87%)
Mar 26, 2009
9.000
9.050
8.900
9.050
762,323
+0.15(+1.69%)
Mar 25, 2009
8.450
8.900
8.400
8.900
805,144
+0.50(+5.95%)
Mar 24, 2009
8.140
8.400
8.260
8.400
477,512
+0.14(+1.69%)
Mar 23, 2009
8.650
8.310
8.260
8.260
913,743
-0.44(-5.06%)
Mar 20, 2009
8.370
8.700
8.460
8.700
1,221,307
+0.24(+2.84%)
Mar 19, 2009
8.300
8.460
8.220
8.460
1,019,572
+0.27(+3.30%)
Mar 18, 2009
7.620
8.210
7.710
8.190
1,260,021
+0.48(+6.23%)
Mar 17, 2009
7.750
7.750
7.710
7.710
755,675
-0.04(-0.52%)
Mar 16, 2009
8.050
8.100
7.640
7.750
629,137
-0.45(-5.49%)
Mar 13, 2009
8.000
8.210
7.920
8.200
530,385
+0.21(+2.63%)
Mar 12, 2009
8.120
8.200
7.760
7.990
736,682
-0.06(-0.75%)
Mar 11, 2009
7.500
8.050
7.460
8.050
656,349
+0.66(+8.93%)
Mar 10, 2009
7.920
7.950
7.360
7.390
865,302
-0.53(-6.69%)
Mar 09, 2009
8.200
8.200
7.880
7.920
637,803
-0.23(-2.82%)
Mar 06, 2009
8.420
8.550
8.050
8.150
526,290
-0.31(-3.66%)
Mar 05, 2009
8.250
8.500
8.020
8.460
999,764
+0.33(+4.06%)
Mar 04, 2009
8.330
8.490
7.920
8.130
1,300,037
+0.08(+0.99%)
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
.