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, 2015
8.050
8.140
7.940
8.140
419,407
+0.11(+1.37%)
May 28, 2015
7.950
8.075
7.940
8.030
346,694
-0.02(-0.25%)
May 27, 2015
8.300
8.310
7.950
8.050
214,539
-0.23(-2.78%)
May 26, 2015
8.460
8.140
8.280
300,412
-0.18(-2.13%)
May 25, 2015
8.330
8.460
8.330
8.460
24,842
+0.02(+0.24%)
May 22, 2015
8.430
8.690
8.390
8.440
498,141
-0.11(-1.29%)
May 21, 2015
8.520
8.670
8.510
8.550
149,564
+0.02(+0.23%)
May 20, 2015
8.350
8.630
8.330
8.530
319,300
+0.20(+2.40%)
May 19, 2015
8.480
8.580
8.270
8.330
445,546
-0.37(-4.25%)
May 15, 2015
8.700
8.700
8.700
0
+0.05(+0.58%)
May 14, 2015
8.890
9.000
8.620
8.650
409,473
-0.21(-2.37%)
May 13, 2015
8.860
8.870
8.680
8.860
435,516
+0.10(+1.14%)
May 12, 2015
8.540
8.780
8.540
8.760
782,103
+0.20(+2.34%)
May 11, 2015
8.630
8.720
8.500
8.560
524,203
-0.06(-0.70%)
May 08, 2015
8.530
8.700
8.430
8.620
545,545
+0.13(+1.53%)
May 07, 2015
8.070
8.520
8.040
8.490
1,053,620
+0.33(+4.04%)
May 06, 2015
8.430
8.440
8.110
8.160
565,385
-0.25(-2.97%)
May 05, 2015
8.740
8.740
8.340
8.410
727,639
-0.22(-2.55%)
May 04, 2015
8.560
8.640
8.470
8.630
279,868
+0.23(+2.74%)
May 01, 2015
8.300
8.410
8.240
8.400
299,209
+0.06(+0.72%)
Apr 30, 2015
8.360
8.430
8.240
8.340
431,762
-0.22(-2.57%)
Apr 29, 2015
8.590
8.750
8.430
8.560
688,187
+0.00(+0.00%)
Apr 28, 2015
8.360
8.610
8.280
8.560
554,304
+0.33(+4.01%)
Apr 27, 2015
8.260
8.530
8.170
8.230
496,564
+0.06(+0.73%)
Apr 24, 2015
8.250
8.370
8.080
8.170
325,210
-0.13(-1.57%)
Apr 23, 2015
8.160
8.370
8.060
8.300
570,006
+0.07(+0.85%)
Apr 22, 2015
8.660
8.690
8.140
8.230
915,806
-0.52(-5.94%)
Apr 21, 2015
8.330
8.930
8.330
8.750
1,464,690
+0.37(+4.42%)
Apr 20, 2015
8.050
8.390
8.010
8.380
889,549
+0.26(+3.20%)
Apr 17, 2015
7.820
8.200
7.810
8.120
827,145
+0.30(+3.84%)
Apr 16, 2015
7.770
7.880
7.610
7.820
977,264
+0.05(+0.64%)
Apr 15, 2015
7.780
7.870
7.535
7.770
1,095,865
+0.00(+0.00%)
Apr 14, 2015
7.560
7.970
7.530
7.770
1,106,608
-0.13(-1.65%)
Apr 13, 2015
7.540
8.120
7.500
7.900
2,665,658
+0.49(+6.61%)
Apr 10, 2015
7.440
7.500
7.300
7.410
276,640
+0.17(+2.35%)
Apr 09, 2015
7.280
7.440
7.210
7.240
292,709
-0.10(-1.36%)
Apr 08, 2015
7.180
7.470
7.030
7.340
283,629
+0.16(+2.23%)
Apr 07, 2015
7.240
7.250
7.000
7.180
295,796
-0.08(-1.10%)
Apr 06, 2015
7.320
7.400
7.200
7.260
341,240
+0.13(+1.82%)
Apr 02, 2015
7.130
7.130
7.130
0
-0.20(-2.73%)
Apr 01, 2015
7.450
7.710
7.230
7.330
1,135,231
-0.09(-1.21%)
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%)
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
.