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

Minera Alamos (TSV: MAI )

0.3500 +0.0100 (+2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Oct 31, 2017 0.1800 0.1800 0.1700 0.1800 469,000 +0.01(+5.88%)
Oct 30, 2017 0.1800 0.1800 0.1700 0.1700 166,500 -0.01(-5.56%)
Oct 27, 2017 0.1800 0.1800 0.1700 0.1800 250,040 +0.01(+2.86%)
Oct 26, 2017 0.1700 0.1850 0.1700 0.1750 387,500 +0.00(+2.94%)
Oct 25, 2017 0.1750 0.1750 0.1700 0.1700 34,500 -0.01(-5.56%)
Oct 24, 2017 0.1700 0.1800 0.1700 0.1800 499,300 +0.01(+5.88%)
Oct 23, 2017 0.1700 0.1700 0.1700 0.1700 505,100 +0.00(+0.00%)
Oct 20, 2017 0.1750 0.1750 0.1700 0.1700 59,300 -0.01(-5.56%)
Oct 19, 2017 0.1750 0.1800 0.1700 0.1800 170,000 +0.00(+0.00%)
Oct 18, 2017 0.1800 0.1800 0.1800 0.1800 43,000 +0.01(+2.86%)
Oct 17, 2017 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-2.78%)
Oct 13, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 12, 2017 0.1800 0.1800 0.1800 0.1800 195,500 +0.01(+5.88%)
Oct 11, 2017 0.1750 0.1750 0.1700 0.1700 160,500 -0.00(-2.86%)
Oct 10, 2017 0.1800 0.1800 0.1750 0.1750 67,900 -0.01(-2.78%)
Oct 06, 2017 0.1750 0.1800 0.1750 0.1800 35,947 +0.01(+2.86%)
Oct 05, 2017 0.1700 0.1750 0.1700 0.1750 20,000 +0.00(+0.00%)
Oct 04, 2017 0.1850 0.1850 0.1750 0.1750 453,000 -0.01(-5.41%)
Oct 03, 2017 0.1900 0.1900 0.1850 0.1850 29,000 -0.01(-2.63%)
Oct 02, 2017 0.1850 0.1900 0.1800 0.1900 64,500 -0.01(-2.56%)
Sep 29, 2017 0.1800 0.1950 0.1800 0.1950 107,500 +0.02(+11.43%)
Sep 28, 2017 0.1900 0.1900 0.1750 0.1750 269,000 -0.02(-7.89%)
Sep 27, 2017 0.1950 0.2000 0.1900 0.1900 36,000 -0.01(-5.00%)
Sep 26, 2017 0.2050 0.2100 0.1950 0.2000 102,000 +0.01(+2.56%)
Sep 25, 2017 0.2000 0.2000 0.1900 0.1950 209,000 -0.01(-2.50%)
Sep 22, 2017 0.2100 0.2100 0.2000 0.2000 191,000 -0.01(-4.76%)
Sep 21, 2017 0.2200 0.2200 0.2050 0.2100 303,000 -0.01(-4.55%)
Sep 20, 2017 0.2100 0.2250 0.2100 0.2200 719,500 +0.01(+4.76%)
Sep 19, 2017 0.1900 0.2100 0.1900 0.2100 361,000 +0.02(+10.53%)
Sep 18, 2017 0.2000 0.2000 0.1900 0.1900 548,160 -0.01(-5.00%)
Sep 15, 2017 0.1850 0.2000 0.1800 0.2000 535,000 +0.01(+5.26%)
Sep 14, 2017 0.1900 0.1900 0.1900 0.1900 50,000 +0.00(+0.00%)
Sep 13, 2017 0.1950 0.2000 0.1900 0.1900 195,000 -0.01(-5.00%)
Sep 12, 2017 0.1950 0.2050 0.1900 0.2000 230,000 +0.01(+5.26%)
Sep 11, 2017 0.1900 0.1900 0.1900 0.1900 236,000 -0.01(-5.00%)
Sep 08, 2017 0.2000 0.2050 0.1900 0.2000 185,000 +0.00(+0.00%)
Sep 07, 2017 0.2050 0.2050 0.2000 0.2000 60,000 +0.00(+0.00%)
Sep 06, 2017 0.2100 0.2100 0.2000 0.2000 138,000 +0.00(+0.00%)
Sep 05, 2017 0.2200 0.2200 0.1900 0.2000 454,000 -0.01(-4.76%)
Sep 01, 2017 0.2200 0.2100 0.2100 101,100 +0.00(+0.00%)
Aug 31, 2017 0.2200 0.2200 0.2100 0.2100 272,200 +0.01(+5.00%)
Aug 30, 2017 0.2150 0.2150 0.2000 0.2000 484,500 -0.03(-13.04%)
Aug 29, 2017 0.2300 0.2300 0.2300 0.2300 111,000 +0.01(+4.55%)
Aug 28, 2017 0.2200 0.2200 0.2200 0.2200 122,000 +0.01(+2.33%)
Aug 25, 2017 0.2150 0.2150 0.2150 0.2150 22,500 -0.01(-2.27%)
Aug 24, 2017 0.2100 0.2200 0.2100 0.2200 64,000 -0.01(-4.35%)
Aug 23, 2017 0.2200 0.2300 0.2200 0.2300 177,500 +0.01(+2.22%)
Aug 22, 2017 0.2100 0.2250 0.2050 0.2250 227,000 +0.01(+4.65%)
Aug 21, 2017 0.2100 0.2350 0.2100 0.2150 126,250 +0.01(+7.50%)
Aug 18, 2017 0.2000 0.2050 0.1950 0.2000 564,000 +0.00(+0.00%)
Aug 17, 2017 0.1950 0.2000 0.1950 0.2000 106,500 +0.01(+2.56%)
Aug 16, 2017 0.1900 0.1950 0.1900 0.1950 184,500 +0.01(+2.63%)
Aug 15, 2017 0.1800 0.1900 0.1800 0.1900 214,000 +0.01(+5.56%)
Aug 14, 2017 0.1800 0.1800 0.1750 0.1800 503,000 +0.00(+0.00%)
Aug 11, 2017 0.1800 0.1800 0.1750 0.1800 367,500 +0.01(+2.86%)
Aug 10, 2017 0.1800 0.1800 0.1750 0.1750 151,500 -0.01(-2.78%)
Aug 09, 2017 0.1800 0.1800 0.1750 0.1800 260,000 +0.00(+0.00%)
Aug 08, 2017 0.1750 0.1800 0.1750 0.1800 120,500 +0.01(+2.86%)
Aug 04, 2017 0.1750 0.1750 0.1750 0.1750 39,500 -0.01(-2.78%)
Aug 03, 2017 0.1850 0.1850 0.1800 0.1800 880,500 -0.01(-5.26%)
Aug 02, 2017 0.1800 0.1900 0.1750 0.1900 469,500 +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.