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

Minera Alamos (TSV: MAI )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2022 0.4000 0.4100 0.3800 0.3850 771,339 -0.01(-2.53%)
Oct 28, 2022 0.3900 0.4050 0.3830 0.3950 1,274,751 +0.01(+1.28%)
Oct 27, 2022 0.4300 0.4300 0.3900 0.3900 933,420 -0.04(-9.30%)
Oct 26, 2022 0.4350 0.4400 0.4280 0.4300 529,990 -0.01(-1.15%)
Oct 25, 2022 0.4700 0.4700 0.4350 0.4350 569,300 -0.03(-6.45%)
Oct 24, 2022 0.4650 0.4650 0.4600 0.4650 91,115 -0.00(-1.06%)
Oct 21, 2022 0.4600 0.4700 0.4550 0.4700 210,135 +0.01(+2.17%)
Oct 20, 2022 0.4650 0.4750 0.4550 0.4600 132,005 -0.01(-1.08%)
Oct 19, 2022 0.4650 0.4650 0.4500 0.4650 82,299 +0.00(+0.00%)
Oct 18, 2022 0.4650 0.4750 0.4600 0.4650 148,143 +0.00(+0.00%)
Oct 17, 2022 0.4750 0.4850 0.4650 0.4650 93,820 -0.00(-1.06%)
Oct 14, 2022 0.5000 0.5000 0.4700 0.4700 79,468 -0.03(-5.05%)
Oct 13, 2022 0.4950 0.5000 0.4750 0.4950 167,001 +0.01(+1.02%)
Oct 12, 2022 0.4950 0.5000 0.4900 0.4900 112,992 -0.01(-2.00%)
Oct 11, 2022 0.4950 0.5200 0.4900 0.5000 311,710 +0.01(+1.01%)
Oct 07, 2022 0.4950 0 -0.03(-4.81%)
Oct 06, 2022 0.5100 0.5200 0.5000 0.5200 52,703 +0.02(+4.00%)
Oct 05, 2022 0.5200 0.5200 0.4950 0.5000 158,581 -0.02(-3.85%)
Oct 04, 2022 0.5400 0.5600 0.5200 0.5200 635,340 -0.02(-3.70%)
Oct 03, 2022 0.5000 0.5400 0.5000 0.5400 563,127 +0.06(+12.50%)
Sep 30, 2022 0.4450 0.4800 0.4450 0.4800 140,693 +0.04(+9.09%)
Sep 29, 2022 0.4300 0.4400 0.4200 0.4400 217,278 +0.00(+0.00%)
Sep 28, 2022 0.4200 0.4500 0.4200 0.4400 242,470 +0.02(+4.76%)
Sep 27, 2022 0.4300 0.4550 0.4150 0.4200 143,320 +0.00(+0.00%)
Sep 26, 2022 0.4400 0.4450 0.4200 0.4200 202,445 -0.03(-6.67%)
Sep 23, 2022 0.4700 0.4750 0.4400 0.4500 348,938 -0.03(-7.22%)
Sep 22, 2022 0.4850 0.4850 0.4800 0.4850 19,265 +0.01(+1.04%)
Sep 21, 2022 0.4800 0.4850 0.4800 0.4800 65,454 +0.00(+0.00%)
Sep 20, 2022 0.4900 0.4950 0.4800 0.4800 21,004 +0.00(+0.00%)
Sep 19, 2022 0.5000 0.5000 0.4800 0.4800 38,172 -0.01(-2.04%)
Sep 16, 2022 0.4800 0.5000 0.4700 0.4900 1,034,970 +0.01(+1.03%)
Sep 15, 2022 0.4800 0.4850 0.4700 0.4850 281,300 +0.00(+0.00%)
Sep 14, 2022 0.5000 0.5000 0.4850 0.4850 119,000 -0.01(-1.02%)
Sep 13, 2022 0.5000 0.5200 0.4900 0.4900 176,736 -0.03(-5.77%)
Sep 12, 2022 0.5000 0.5300 0.5000 0.5200 292,564 +0.03(+6.12%)
Sep 09, 2022 0.4850 0.5000 0.4850 0.4900 108,555 +0.01(+2.08%)
Sep 08, 2022 0.4900 0.4900 0.4800 0.4800 87,850 -0.01(-2.04%)
Sep 07, 2022 0.4900 0.4950 0.4800 0.4900 252,286 -0.01(-1.01%)
Sep 06, 2022 0.5200 0.5200 0.4950 0.4950 147,349 +0.01(+1.02%)
Sep 02, 2022 0.4900 0 +0.01(+1.03%)
Sep 01, 2022 0.4900 0.4900 0.4800 0.4850 122,527 -0.01(-2.02%)
Aug 31, 2022 0.5000 0.5000 0.4850 0.4950 78,144 +0.00(+0.00%)
Aug 30, 2022 0.5100 0.5100 0.4800 0.4950 203,724 -0.03(-4.81%)
Aug 29, 2022 0.5000 0.5200 0.4900 0.5200 88,151 +0.03(+6.12%)
Aug 26, 2022 0.5100 0.5100 0.4850 0.4900 238,132 -0.01(-1.01%)
Aug 25, 2022 0.4600 0.5050 0.4500 0.4950 414,666 +0.05(+12.50%)
Aug 24, 2022 0.4450 0.4550 0.4400 0.4400 189,186 +0.00(+0.00%)
Aug 23, 2022 0.4400 0.4600 0.4400 0.4400 273,790 -0.02(-3.30%)
Aug 22, 2022 0.4600 0.4600 0.4300 0.4550 296,360 -0.01(-2.15%)
Aug 19, 2022 0.4550 0.4650 0.4400 0.4650 121,776 -0.00(-1.06%)
Aug 18, 2022 0.4500 0.4700 0.4500 0.4700 136,305 +0.02(+4.44%)
Aug 17, 2022 0.4750 0.4750 0.4400 0.4500 204,360 -0.02(-5.26%)
Aug 16, 2022 0.4950 0.4950 0.4700 0.4750 311,498 -0.01(-2.06%)
Aug 15, 2022 0.4950 0.4950 0.4800 0.4850 81,140 -0.01(-1.02%)
Aug 12, 2022 0.4900 0.5000 0.4900 0.4900 68,800 +0.00(+0.00%)
Aug 11, 2022 0.5100 0.5100 0.4900 0.4900 95,250 -0.01(-2.00%)
Aug 10, 2022 0.5000 0.5150 0.4900 0.5000 162,509 -0.01(-1.96%)
Aug 09, 2022 0.4950 0.5100 0.4900 0.5100 133,237 +0.01(+2.00%)
Aug 08, 2022 0.5000 0.5100 0.4900 0.5000 299,186 -0.01(-1.96%)
Aug 05, 2022 0.5100 0.5100 0.4900 0.5100 158,763 +0.01(+2.00%)
Aug 04, 2022 0.4900 0.5000 0.4900 0.5000 415,017 +0.02(+3.09%)
Aug 03, 2022 0.4900 0.4950 0.4800 0.4850 45,821 -0.01(-1.02%)
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.