STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

Alamos Gold Inc (1AL.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

13.66

-0.10

(-0.73%)

As of 01:57PM CEST. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	13.86	13.86	13.66	13.66	13.66	130
Apr 30, 2024	14.21	14.28	13.76	13.76	13.76	2,500
Apr 29, 2024	14.10	14.44	14.10	14.23	14.23	6,760
Apr 26, 2024	13.93	14.19	13.93	14.19	14.19	250
Apr 25, 2024	14.06	14.30	13.55	13.93	13.93	2,286
Apr 24, 2024	14.06	14.19	14.04	14.19	14.19	-
Apr 23, 2024	13.85	14.05	13.60	14.05	14.05	315
Apr 22, 2024	14.40	14.40	13.94	13.94	13.94	7,234
Apr 19, 2024	14.03	14.47	13.95	14.35	14.35	20,336
Apr 18, 2024	13.98	14.23	13.98	14.09	14.09	1,500
Apr 17, 2024	13.93	14.24	13.90	13.98	13.98	150
Apr 16, 2024	14.01	14.07	13.46	14.00	14.00	1,185
Apr 15, 2024	14.39	14.64	13.89	13.98	13.98	420
Apr 12, 2024	14.40	14.73	14.37	14.37	14.37	-
Apr 11, 2024	14.09	14.22	13.98	14.22	14.22	-
Apr 10, 2024	13.85	14.02	13.69	14.02	14.02	-
Apr 09, 2024	13.70	14.04	13.70	13.85	13.85	80
Apr 08, 2024	13.72	13.95	13.52	13.61	13.61	-
Apr 05, 2024	13.27	13.45	13.23	13.45	13.45	350
Apr 04, 2024	13.56	13.60	13.40	13.40	13.40	-
Apr 03, 2024	13.66	13.70	13.27	13.70	13.70	200
Apr 02, 2024	13.65	13.65	13.55	13.56	13.56	150
Mar 28, 2024	13.40	13.66	13.40	13.52	13.52	600
Mar 27, 2024	12.50	12.50	12.38	12.38	12.38	800
Mar 26, 2024	12.50	12.52	12.40	12.48	12.48	1,000
Mar 25, 2024	12.40	12.68	12.40	12.58	12.58	45
Mar 22, 2024	12.54	12.74	12.32	12.42	12.42	600
Mar 21, 2024	12.54	12.74	12.42	12.50	12.50	39
Mar 20, 2024	12.02	12.10	12.02	12.04	12.04	-
Mar 19, 2024	12.22	12.22	12.00	12.00	12.00	100
Mar 18, 2024	12.40	12.72	12.22	12.22	12.22	500
Mar 15, 2024	12.52	12.52	12.44	12.50	12.50	-
Mar 14, 2024	12.52	12.52	12.52	12.52	12.52	-
Mar 13, 2024	12.42	12.62	12.42	12.52	12.52	430
Mar 13, 2024	0.025 Dividend
Mar 12, 2024	12.46	12.48	12.34	12.44	12.41	-
Mar 11, 2024	12.18	12.42	12.04	12.42	12.40	-
Mar 08, 2024	12.30	12.44	12.24	12.26	12.24	166
Mar 07, 2024	12.16	12.32	12.16	12.20	12.18	800
Mar 06, 2024	11.76	12.06	11.74	12.06	12.04	600
Mar 05, 2024	11.70	12.10	11.70	11.86	11.84	10,623
Mar 04, 2024	11.26	11.80	11.26	11.80	11.78	1,600
Mar 01, 2024	10.88	10.98	10.86	10.86	10.84	1,000
Feb 29, 2024	10.66	10.94	10.54	10.94	10.92	-
Feb 28, 2024	10.56	10.58	10.42	10.54	10.52	-
Feb 27, 2024	10.80	10.82	10.76	10.76	10.74	-
Feb 26, 2024	10.92	10.92	10.88	10.88	10.86	-
Feb 23, 2024	10.52	10.72	10.40	10.72	10.70	-
Feb 22, 2024	10.84	10.84	10.52	10.52	10.50	-
Feb 21, 2024	10.86	10.90	10.60	10.60	10.58	-
Feb 20, 2024	10.82	10.84	10.46	10.78	10.76	-
Feb 19, 2024	10.86	10.86	10.82	10.82	10.80	-
Feb 16, 2024	10.82	10.86	10.70	10.80	10.78	-
Feb 15, 2024	10.64	10.92	10.48	10.84	10.82	-
Feb 14, 2024	10.56	10.58	10.54	10.54	10.52	1,250
Feb 13, 2024	11.14	11.18	10.60	10.60	10.58	700
Feb 12, 2024	11.02	11.14	11.02	11.14	11.12	-
Feb 09, 2024	11.20	11.22	10.96	11.06	11.04	750
Feb 08, 2024	11.34	11.34	11.10	11.16	11.14	-
Feb 07, 2024	11.64	11.66	11.36	11.36	11.34	-
Feb 06, 2024	11.42	11.66	11.42	11.66	11.64	-
Feb 05, 2024	11.44	11.44	11.32	11.42	11.40	-
Feb 02, 2024	11.60	11.62	11.36	11.36	11.34	-
Feb 01, 2024	11.26	11.26	11.06	11.16	11.14	-
Jan 31, 2024	11.12	11.24	11.12	11.24	11.22	-
Jan 30, 2024	11.38	11.38	11.30	11.30	11.28	-
Jan 29, 2024	11.24	11.32	11.20	11.22	11.20	-
Jan 26, 2024	11.30	11.32	11.14	11.14	11.12	-
Jan 25, 2024	11.10	11.30	11.08	11.30	11.28	-
Jan 24, 2024	11.32	11.40	11.04	11.06	11.04	-
Jan 23, 2024	11.16	11.30	11.06	11.30	11.28	-
Jan 22, 2024	10.88	11.10	10.88	11.06	11.04	1,000
Jan 19, 2024	11.22	11.36	11.22	11.36	11.34	-
Jan 18, 2024	11.26	11.28	11.18	11.24	11.22	-
Jan 17, 2024	11.14	11.36	11.02	11.18	11.16	1,280
Jan 16, 2024	11.54	11.60	11.44	11.46	11.44	200
Jan 15, 2024	11.76	11.76	11.62	11.62	11.60	-
Jan 12, 2024	11.64	11.84	11.64	11.72	11.70	-
Jan 11, 2024	11.54	11.60	11.46	11.60	11.58	-
Jan 10, 2024	11.36	11.46	11.36	11.46	11.44	2,000
Jan 09, 2024	11.72	11.76	11.54	11.60	11.58	1,250
Jan 08, 2024	11.74	11.74	11.56	11.66	11.64	199
Jan 05, 2024	11.78	11.82	11.66	11.76	11.74	-
Jan 04, 2024	11.74	11.84	11.56	11.72	11.70	550
Jan 03, 2024	11.94	11.94	11.68	11.68	11.66	500
Jan 02, 2024	12.16	12.28	12.00	12.00	11.98	450
Dec 29, 2023	12.60	12.60	12.06	12.24	12.22	142
Dec 28, 2023	12.60	12.60	12.34	12.34	12.32	-
Dec 27, 2023	12.42	12.68	12.36	12.56	12.53	1,271
Dec 22, 2023	12.58	12.86	12.32	12.86	12.83	-
Dec 21, 2023	12.56	12.56	12.18	12.40	12.38	60
Dec 20, 2023	12.84	12.84	12.84	12.84	12.81	-
Dec 19, 2023	12.38	12.90	12.38	12.90	12.87	10
Dec 18, 2023	12.38	12.52	12.38	12.44	12.41	-
Dec 15, 2023	12.46	12.76	12.46	12.60	12.57	1,800
Dec 14, 2023	12.94	12.94	12.52	12.52	12.49	-
Dec 13, 2023	12.08	12.30	12.02	12.28	12.26	-
Dec 12, 2023	12.48	12.48	12.12	12.12	12.10	330
Dec 11, 2023	12.72	12.72	12.28	12.36	12.34	850
Dec 08, 2023	13.08	13.08	13.02	13.02	12.99	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7293+0.0012(+0.16%)

CRUDE OIL79.62+0.62(+0.78%)

Bitcoin CAD80,623.29+890.45(+1.12%)

STOCK FUTURES CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Alamos Gold Inc (1AL.SG)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7293
+0.0012(+0.16%)

CRUDE OIL
79.62
+0.62(+0.78%)

Bitcoin CAD
80,623.29
+890.45(+1.12%)