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 30, 2021 0.5700 0.5700 0.5400 0.5400 445,837 -0.02(-3.57%)
Nov 29, 2021 0.5600 0.5600 0.5500 0.5600 293,828 +0.02(+3.70%)
Nov 26, 2021 0.5600 0.5700 0.5400 0.5400 662,744 -0.03(-5.26%)
Nov 25, 2021 0.5700 0.5700 0.5600 0.5700 533,140 +0.00(+0.00%)
Nov 24, 2021 0.5600 0.5700 0.5400 0.5700 367,223 +0.01(+1.79%)
Nov 23, 2021 0.5900 0.5900 0.5600 0.5600 1,227,959 -0.03(-5.08%)
Nov 22, 2021 0.5900 0.6100 0.5800 0.5900 504,488 -0.01(-1.67%)
Nov 19, 2021 0.6200 0.6200 0.6000 0.6000 658,762 -0.03(-4.76%)
Nov 18, 2021 0.6300 0.6300 0.6200 0.6300 158,328 -0.01(-1.56%)
Nov 17, 2021 0.6300 0.6400 0.6200 0.6400 283,800 +0.01(+1.59%)
Nov 16, 2021 0.6200 0.6400 0.6200 0.6300 257,199 +0.00(+0.00%)
Nov 15, 2021 0.6100 0.6300 0.5900 0.6300 806,836 +0.00(+0.00%)
Nov 12, 2021 0.5600 0.6300 0.5600 0.6300 1,720,435 +0.07(+12.50%)
Nov 11, 2021 0.5700 0.5700 0.5500 0.5600 3,704,408 +0.01(+1.82%)
Nov 10, 2021 0.5700 0.5500 3,850,040 +0.00(+0.00%)
Nov 09, 2021 0.5600 0.5600 0.5300 0.5500 1,691,945 -0.01(-1.79%)
Nov 08, 2021 0.5700 0.5700 0.5500 0.5600 1,120,710 +0.00(+0.00%)
Nov 05, 2021 0.5500 0.5700 0.5500 0.5600 445,472 +0.02(+3.70%)
Nov 04, 2021 0.5600 0.5900 0.5400 0.5400 821,550 +0.00(+0.00%)
Nov 03, 2021 0.5000 0.5400 0.5000 0.5400 567,845 +0.03(+5.88%)
Nov 02, 2021 0.5200 0.5200 0.5000 0.5100 382,005 -0.01(-1.92%)
Nov 01, 2021 0.5300 0.5200 0.4950 0.5200 1,725,381 +0.00(+0.00%)
Oct 29, 2021 0.5400 0.5400 0.5100 0.5200 1,003,974 -0.02(-3.70%)
Oct 28, 2021 0.5600 0.5700 0.5300 0.5400 882,676 -0.03(-5.26%)
Oct 27, 2021 0.5700 0.5700 0.5400 0.5700 419,154 +0.01(+1.79%)
Oct 26, 2021 0.5500 0.5600 0.5600 301,253 +0.02(+3.70%)
Oct 25, 2021 0.5500 0.5600 0.5300 0.5400 1,928,719 +0.01(+1.89%)
Oct 22, 2021 0.5600 0.5600 0.5300 0.5300 1,105,850 -0.02(-3.64%)
Oct 21, 2021 0.5500 0.5600 0.5400 0.5500 247,000 +0.00(+0.00%)
Oct 20, 2021 0.5800 0.5800 0.5400 0.5500 1,143,045 -0.04(-6.78%)
Oct 19, 2021 0.5600 0.5900 0.5550 0.5900 343,861 +0.04(+7.27%)
Oct 18, 2021 0.5800 0.5900 0.5500 0.5500 300,290 -0.04(-6.78%)
Oct 15, 2021 0.5800 0.6000 0.5700 0.5900 361,211 +0.00(+0.00%)
Oct 14, 2021 0.6000 0.6000 0.5800 0.5900 501,190 -0.01(-1.67%)
Oct 13, 2021 0.5800 0.6000 0.5800 0.6000 315,280 +0.04(+7.14%)
Oct 12, 2021 0.5300 0.5700 0.5300 0.5600 305,361 +0.05(+9.80%)
Oct 08, 2021 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Oct 07, 2021 0.5300 0.5400 0.5200 0.5300 164,874 +0.00(+0.00%)
Oct 06, 2021 0.5200 0.5400 0.5200 0.5300 160,875 +0.00(+0.00%)
Oct 05, 2021 0.5200 0.5300 0.5100 0.5300 235,808 +0.00(+0.00%)
Oct 04, 2021 0.5100 0.5300 0.5100 0.5300 283,592 +0.01(+1.92%)
Oct 01, 2021 0.5100 0.5200 0.5100 0.5200 216,800 +0.02(+4.00%)
Sep 30, 2021 0.5300 0.5300 0.4950 0.5000 663,771 -0.03(-5.66%)
Sep 29, 2021 0.5000 0.5300 0.5000 0.5300 167,307 +0.03(+6.00%)
Sep 28, 2021 0.5300 0.5300 0.5000 0.5000 399,795 -0.02(-3.85%)
Sep 27, 2021 0.5400 0.5400 0.5200 0.5200 103,286 -0.02(-3.70%)
Sep 24, 2021 0.5400 0.5600 0.5300 0.5400 635,234 -0.01(-1.82%)
Sep 23, 2021 0.5500 0.5500 0.5400 0.5500 121,675 +0.00(+0.00%)
Sep 22, 2021 0.5700 0.5700 0.5500 0.5500 100,951 -0.01(-1.79%)
Sep 21, 2021 0.5700 0.5700 0.5500 0.5600 249,216 +0.00(+0.00%)
Sep 20, 2021 0.5800 0.5800 0.5600 0.5600 154,015 -0.02(-3.45%)
Sep 17, 2021 0.6000 0.6000 0.5700 0.5800 314,456 -0.02(-3.33%)
Sep 16, 2021 0.6100 0.6100 0.6000 0.6000 149,263 -0.04(-6.25%)
Sep 15, 2021 0.6300 0.6400 0.6100 0.6400 114,740 +0.01(+1.59%)
Sep 14, 2021 0.6400 0.6400 0.6100 0.6300 206,255 +0.00(+0.00%)
Sep 13, 2021 0.5800 0.6400 0.5800 0.6300 288,541 +0.03(+5.00%)
Sep 10, 2021 0.6000 0.6200 0.6000 0.6000 223,520 +0.00(+0.00%)
Sep 09, 2021 0.5900 0.6000 0.5700 0.6000 137,225 +0.01(+1.69%)
Sep 08, 2021 0.5900 0.5900 0.5900 0.5900 82,643 +0.00(+0.00%)
Sep 07, 2021 0.6200 0.6200 0.5900 0.5900 96,574 -0.03(-4.84%)
Sep 03, 2021 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Sep 02, 2021 0.6100 0.6100 0.5800 0.6000 73,233 +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.