Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Minera Alamos (TSV: MAI )

0.3300 -0.0200 (-5.71%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 7, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.1650 0.1650 0.1600 0.1600 83,000 -0.01(-3.03%)
Jan 30, 2018 0.1750 0.1750 0.1650 0.1650 336,000 -0.01(-8.33%)
Jan 26, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 25, 2018 0.1700 0.1800 0.1700 0.1800 121,000 +0.00(+0.00%)
Jan 24, 2018 0.1700 0.1800 0.1700 0.1800 49,000 +0.01(+2.86%)
Jan 23, 2018 0.1700 0.1750 0.1700 0.1750 43,000 -0.01(-2.78%)
Jan 22, 2018 0.1750 0.1800 0.1750 0.1800 159,000 +0.00(+0.00%)
Jan 19, 2018 0.1700 0.1800 0.1700 0.1800 487,500 +0.01(+2.86%)
Jan 18, 2018 0.1700 0.1750 0.1700 0.1750 303,500 -0.01(-2.78%)
Jan 17, 2018 0.1750 0.1850 0.1750 0.1800 769,500 +0.00(+0.00%)
Jan 16, 2018 0.1750 0.1800 0.1600 0.1800 629,000 +0.00(+0.00%)
Jan 15, 2018 0.1800 0.1900 0.1800 0.1800 836,000 +0.00(+0.00%)
Jan 12, 2018 0.1800 0.1800 0.1700 0.1800 435,000 +0.00(+0.00%)
Jan 11, 2018 0.1850 0.1850 0.1750 0.1800 78,000 -0.01(-2.70%)
Jan 10, 2018 0.1850 0.1850 0.1700 0.1850 151,000 +0.01(+2.78%)
Jan 09, 2018 0.1750 0.1800 0.1700 0.1800 107,000 +0.01(+2.86%)
Jan 08, 2018 0.1800 0.1800 0.1750 0.1750 185,000 -0.01(-2.78%)
Jan 05, 2018 0.1750 0.1800 0.1750 0.1800 1,908,000 +0.01(+2.86%)
Jan 04, 2018 0.1750 0.1750 0.1750 0.1750 82,000 -0.01(-2.78%)
Jan 03, 2018 0.1800 0.1850 0.1700 0.1800 310,000 +0.00(+0.00%)
Jan 02, 2018 0.1800 0.1800 0.1800 0.1800 85,000 +0.00(+0.00%)
Dec 29, 2017 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Dec 28, 2017 0.1700 0.1700 0.1650 0.1650 394,000 -0.01(-5.71%)
Dec 27, 2017 0.1750 0.1800 0.1650 0.1750 675,000 +0.00(+0.00%)
Dec 22, 2017 0.1700 0.1750 0.1700 0.1750 738,000 +0.00(+2.94%)
Dec 21, 2017 0.1700 0.1700 0.1700 0.1700 152,000 -0.00(-2.86%)
Dec 20, 2017 0.1700 0.1750 0.1700 0.1750 20,000 +0.01(+6.06%)
Dec 19, 2017 0.1700 0.1750 0.1650 0.1650 157,500 -0.01(-2.94%)
Dec 18, 2017 0.1700 0.1700 0.1700 0.1700 137,000 +0.00(+0.00%)
Dec 15, 2017 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Dec 14, 2017 0.1750 0.1800 0.1650 0.1700 241,000 -0.00(-2.86%)
Dec 13, 2017 0.1700 0.1750 0.1700 0.1750 72,000 +0.01(+6.06%)
Dec 12, 2017 0.1700 0.1700 0.1650 0.1650 68,000 -0.01(-5.71%)
Dec 08, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Dec 07, 2017 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Dec 06, 2017 0.1650 0.1750 0.1650 0.1700 111,500 +0.01(+3.03%)
Dec 05, 2017 0.1600 0.1650 0.1600 0.1650 159,000 +0.01(+3.13%)
Dec 04, 2017 0.1550 0.1600 0.1550 0.1600 20,000 +0.01(+3.23%)
Dec 01, 2017 0.1600 0.1600 0.1500 0.1550 155,500 -0.02(-8.82%)
Nov 29, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 28, 2017 0.1700 0.1700 0.1600 0.1700 243,000 -0.00(-2.86%)
Nov 27, 2017 0.1700 0.1750 0.1700 0.1750 69,000 +0.00(+0.00%)
Nov 24, 2017 0.1700 0.1750 0.1700 0.1750 14,500 +0.00(+0.00%)
Nov 23, 2017 0.1750 0.1750 0.1750 0.1750 46,000 -0.01(-2.78%)
Nov 22, 2017 0.1800 0.1800 0.1800 0.1800 53,000 +0.00(+0.00%)
Nov 21, 2017 0.1750 0.2000 0.1750 0.1800 1,621,000 +0.01(+2.86%)
Nov 20, 2017 0.1750 0.1750 0.1750 0.1750 3,500 -0.01(-2.78%)
Nov 17, 2017 0.1650 0.1850 0.1650 0.1800 693,500 +0.01(+5.88%)
Nov 16, 2017 0.1700 0.1700 0.1700 0.1700 37,000 +0.01(+3.03%)
Nov 15, 2017 0.1600 0.1650 0.1550 0.1650 203,000 +0.01(+3.13%)
Nov 14, 2017 0.1600 0.1600 0.1600 0.1600 80,000 -0.01(-3.03%)
Nov 13, 2017 0.1600 0.1650 0.1600 0.1650 219,000 +0.01(+3.13%)
Nov 10, 2017 0.1650 0.1650 0.1600 0.1600 202,500 -0.01(-3.03%)
Nov 09, 2017 0.1650 0.1650 0.1600 0.1650 259,000 +0.00(+0.00%)
Nov 08, 2017 0.1650 0.1650 0.1650 0.1650 408,500 +0.00(+0.00%)
Nov 07, 2017 0.1650 0.1650 0.1600 0.1650 144,000 +0.01(+3.13%)
Nov 06, 2017 0.1700 0.1700 0.1600 0.1600 448,000 -0.01(-8.57%)
Nov 03, 2017 0.1750 0.1750 0.1700 0.1750 301,400 +0.00(+0.00%)
Nov 02, 2017 0.1700 0.1750 0.1700 0.1750 86,500 +0.00(+0.00%)
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.