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 (%)
Nov 29, 2019 0.2100 0.2100 0.2050 0.2100 243,100 +0.00(+0.00%)
Nov 28, 2019 0.2100 0.2150 0.2100 0.2100 181,223 +0.00(+0.00%)
Nov 27, 2019 0.2100 0.2150 0.2100 0.2100 301,500 -0.01(-4.55%)
Nov 26, 2019 0.2100 0.2200 0.2100 0.2200 262,500 +0.01(+4.76%)
Nov 25, 2019 0.2150 0.2150 0.2100 0.2100 118,500 -0.01(-2.33%)
Nov 22, 2019 0.2200 0.2200 0.2100 0.2150 344,565 -0.01(-2.27%)
Nov 21, 2019 0.2200 0.2250 0.2150 0.2200 976,850 +0.01(+2.33%)
Nov 20, 2019 0.2050 0.2200 0.2000 0.2150 620,200 +0.01(+7.50%)
Nov 19, 2019 0.2000 0.2000 0.2000 0.2000 250,325 +0.01(+2.56%)
Nov 18, 2019 0.1950 0.2000 0.1950 0.1950 746,847 -0.01(-2.50%)
Nov 15, 2019 0.2000 0.2000 0.2000 0.2000 711,000 +0.00(+0.00%)
Nov 14, 2019 0.2000 0.2050 0.2000 0.2000 477,405 +0.00(+0.00%)
Nov 13, 2019 0.2000 0.2000 0.1950 0.2000 100,650 +0.01(+2.56%)
Nov 12, 2019 0.2000 0.2000 0.1950 0.1950 260,747 -0.01(-4.88%)
Nov 11, 2019 0.2000 0.2050 0.1950 0.2050 347,555 +0.00(+2.50%)
Nov 08, 2019 0.2000 0.2050 0.2000 0.2000 318,000 +0.01(+2.56%)
Nov 07, 2019 0.2050 0.2100 0.1950 0.1950 830,741 -0.01(-7.14%)
Nov 06, 2019 0.2000 0.2100 0.2000 0.2100 591,600 +0.01(+7.69%)
Nov 05, 2019 0.2100 0.2100 0.1950 0.1950 654,743 -0.01(-7.14%)
Nov 04, 2019 0.2000 0.2100 0.2000 0.2100 195,840 +0.01(+5.00%)
Nov 01, 2019 0.2000 0.2050 0.2000 0.2000 181,884 +0.00(+0.00%)
Oct 31, 2019 0.2050 0.2100 0.1950 0.2000 739,600 +0.00(+0.00%)
Oct 30, 2019 0.2050 0.2050 0.1950 0.2000 310,503 +0.00(+0.00%)
Oct 29, 2019 0.2050 0.2050 0.1950 0.2000 286,330 -0.00(-2.44%)
Oct 28, 2019 0.2150 0.2150 0.1950 0.2050 872,220 -0.01(-2.38%)
Oct 25, 2019 0.2100 0.2200 0.2100 0.2100 503,000 +0.01(+2.44%)
Oct 24, 2019 0.2100 0.2150 0.2050 0.2050 397,175 -0.01(-2.38%)
Oct 23, 2019 0.2050 0.2100 0.2000 0.2100 325,099 +0.01(+2.44%)
Oct 22, 2019 0.2100 0.2100 0.2000 0.2050 565,900 -0.01(-2.38%)
Oct 21, 2019 0.2100 0.2150 0.2100 0.2100 367,900 +0.01(+2.44%)
Oct 18, 2019 0.2100 0.2100 0.2050 0.2050 193,400 -0.01(-2.38%)
Oct 17, 2019 0.2000 0.2100 0.2000 0.2100 350,383 +0.01(+5.00%)
Oct 16, 2019 0.2050 0.2050 0.1900 0.2000 328,619 -0.00(-2.44%)
Oct 15, 2019 0.1850 0.2100 0.1850 0.2050 1,545,148 +0.02(+13.89%)
Oct 11, 2019 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Oct 10, 2019 0.1900 0.1900 0.1750 0.1750 217,500 -0.02(-7.89%)
Oct 09, 2019 0.1850 0.1950 0.1850 0.1900 516,618 +0.01(+2.70%)
Oct 08, 2019 0.1850 0.1900 0.1750 0.1850 689,755 +0.00(+0.00%)
Oct 07, 2019 0.1850 0.1900 0.1800 0.1850 33,300 +0.00(+0.00%)
Oct 04, 2019 0.1800 0.1850 0.1800 0.1850 349,425 +0.01(+5.71%)
Oct 03, 2019 0.1800 0.1800 0.1750 0.1750 94,519 -0.01(-2.78%)
Oct 02, 2019 0.1700 0.1800 0.1700 0.1800 72,529 +0.01(+2.86%)
Oct 01, 2019 0.1750 0.1800 0.1700 0.1750 380,750 +0.00(+2.94%)
Sep 30, 2019 0.1900 0.1900 0.1700 0.1700 1,310,240 -0.01(-8.11%)
Sep 27, 2019 0.1900 0.1950 0.1850 0.1850 838,190 -0.01(-2.63%)
Sep 26, 2019 0.1900 0.1950 0.1900 0.1900 302,600 +0.01(+2.70%)
Sep 25, 2019 0.1950 0.2000 0.1850 0.1850 720,083 -0.01(-5.13%)
Sep 24, 2019 0.1950 0.2000 0.1900 0.1950 545,260 +0.01(+5.41%)
Sep 23, 2019 0.1850 0.1950 0.1850 0.1850 172,491 -0.01(-2.63%)
Sep 20, 2019 0.1900 0.1950 0.1750 0.1900 796,516 +0.00(+0.00%)
Sep 19, 2019 0.1850 0.1900 0.1800 0.1900 508,500 +0.01(+5.56%)
Sep 18, 2019 0.2000 0.2000 0.1800 0.1800 833,089 -0.02(-7.69%)
Sep 17, 2019 0.1850 0.2000 0.1850 0.1950 905,420 +0.01(+5.41%)
Sep 16, 2019 0.1850 0.1850 0.1800 0.1850 373,697 +0.01(+5.71%)
Sep 13, 2019 0.1800 0.1850 0.1750 0.1750 372,714 -0.01(-2.78%)
Sep 12, 2019 0.1800 0.1850 0.1750 0.1800 304,373 +0.00(+0.00%)
Sep 11, 2019 0.1700 0.1800 0.1700 0.1800 541,017 +0.01(+5.88%)
Sep 10, 2019 0.1750 0.1750 0.1650 0.1700 266,619 -0.01(-5.56%)
Sep 09, 2019 0.1800 0.1800 0.1700 0.1800 323,404 +0.01(+2.86%)
Sep 06, 2019 0.1800 0.1850 0.1750 0.1750 263,100 -0.01(-2.78%)
Sep 05, 2019 0.1850 0.1850 0.1800 0.1800 456,025 -0.01(-5.26%)
Sep 04, 2019 0.1750 0.1900 0.1750 0.1900 958,700 +0.02(+8.57%)
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.