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, 2023 0.3750 0.3800 0.3450 0.3550 263,443 -0.04(-8.97%)
Nov 29, 2023 0.3200 0.3900 0.3200 0.3900 1,307,276 +0.07(+21.88%)
Nov 28, 2023 0.2950 0.3250 0.2950 0.3200 315,967 +0.03(+8.47%)
Nov 27, 2023 0.2900 0.3000 0.2900 0.2950 87,649 +0.01(+1.72%)
Nov 24, 2023 0.2900 0.3000 0.2850 0.2900 63,500 +0.00(+0.00%)
Nov 23, 2023 0.2850 0.2950 0.2850 0.2900 14,570 +0.01(+1.75%)
Nov 22, 2023 0.3100 0.3100 0.2850 0.2850 132,500 -0.02(-5.00%)
Nov 21, 2023 0.3000 0.3150 0.3000 0.3000 298,000 -0.01(-1.64%)
Nov 20, 2023 0.3000 0.3050 0.2950 0.3050 60,146 +0.00(+0.00%)
Nov 17, 2023 0.3100 0.3100 0.3000 0.3050 59,500 +0.00(+0.00%)
Nov 16, 2023 0.3100 0.3150 0.2950 0.3050 142,592 +0.00(+0.00%)
Nov 15, 2023 0.2800 0.3100 0.2750 0.3050 442,060 +0.03(+10.91%)
Nov 14, 2023 0.2750 0.2800 0.2700 0.2750 99,548 +0.00(+0.00%)
Nov 13, 2023 0.2650 0.2800 0.2600 0.2750 56,970 +0.01(+1.85%)
Nov 10, 2023 0.2700 0.2750 0.2650 0.2700 99,920 +0.00(+0.00%)
Nov 09, 2023 0.2700 0.2750 0.2700 0.2700 33,205 -0.01(-1.82%)
Nov 08, 2023 0.2850 0.2850 0.2700 0.2750 19,466 -0.01(-3.51%)
Nov 07, 2023 0.2750 0.2850 0.2700 0.2850 91,900 +0.00(+1.79%)
Nov 06, 2023 0.2850 0.2850 0.2800 0.2800 97,700 -0.00(-1.75%)
Nov 03, 2023 0.2900 0.2900 0.2800 0.2850 438,281 +0.00(+0.00%)
Nov 02, 2023 0.2950 0.2950 0.2750 0.2850 937,900 +0.00(+1.79%)
Nov 01, 2023 0.2850 0.2850 0.2800 0.2800 70,400 -0.00(-1.75%)
Oct 31, 2023 0.2900 0.2950 0.2850 0.2850 69,000 -0.01(-3.39%)
Oct 30, 2023 0.3000 0.3000 0.2900 0.2950 72,893 +0.00(+0.00%)
Oct 27, 2023 0.2950 0.3000 0.2850 0.2950 207,680 +0.01(+1.72%)
Oct 26, 2023 0.3050 0.3050 0.2850 0.2900 50,460 -0.01(-3.33%)
Oct 25, 2023 0.3000 0.3000 0.2850 0.3000 151,000 +0.00(+0.00%)
Oct 24, 2023 0.3100 0.3100 0.2950 0.3000 110,015 -0.02(-4.76%)
Oct 23, 2023 0.3150 0.3200 0.3100 0.3150 98,660 -0.01(-1.56%)
Oct 20, 2023 0.3300 0.3400 0.3200 0.3200 193,647 +0.01(+1.59%)
Oct 19, 2023 0.3250 0.3300 0.3100 0.3150 130,000 -0.01(-1.56%)
Oct 18, 2023 0.3100 0.3300 0.3100 0.3200 171,065 +0.01(+1.59%)
Oct 17, 2023 0.3200 0.3250 0.3100 0.3150 67,266 -0.01(-1.56%)
Oct 16, 2023 0.3100 0.3250 0.3050 0.3200 196,926 +0.02(+4.92%)
Oct 13, 2023 0.3050 0.3150 0.3050 0.3050 194,254 +0.01(+3.39%)
Oct 12, 2023 0.2900 0.2950 0.2900 0.2950 13,250 +0.00(+0.00%)
Oct 11, 2023 0.2950 0.3050 0.2900 0.2950 184,357 +0.00(+0.00%)
Oct 10, 2023 0.3000 0.3000 0.2950 0.2950 64,615 -0.01(-1.67%)
Oct 06, 2023 0.3000 0 +0.01(+1.69%)
Oct 05, 2023 0.2900 0.3000 0.2850 0.2950 145,655 +0.01(+1.72%)
Oct 04, 2023 0.2850 0.2900 0.2850 0.2900 127,448 +0.00(+0.00%)
Oct 03, 2023 0.2750 0.3000 0.2750 0.2900 141,200 +0.02(+7.41%)
Oct 02, 2023 0.2850 0.2850 0.2700 0.2700 205,633 -0.02(-6.90%)
Sep 29, 2023 0.2900 0.2950 0.2800 0.2900 69,000 +0.00(+0.00%)
Sep 28, 2023 0.2800 0.2900 0.2750 0.2900 49,440 +0.01(+3.57%)
Sep 27, 2023 0.2800 0.2900 0.2800 0.2800 43,050 +0.00(+0.00%)
Sep 26, 2023 0.2950 0.2950 0.2800 0.2800 80,315 -0.00(-1.75%)
Sep 25, 2023 0.2950 0.2900 0.2850 0.2850 108,861 -0.02(-6.56%)
Sep 22, 2023 0.2900 0.3050 0.2900 0.3050 146,578 +0.02(+7.02%)
Sep 21, 2023 0.2850 0.2850 0.2750 0.2850 84,500 -0.01(-1.72%)
Sep 20, 2023 0.2800 0.3000 0.2800 0.2900 29,300 +0.01(+1.75%)
Sep 19, 2023 0.2950 0.3000 0.2800 0.2850 45,702 -0.02(-5.00%)
Sep 18, 2023 0.2900 0.3000 0.2900 0.3000 136,530 +0.02(+5.26%)
Sep 15, 2023 0.2700 0.2900 0.2700 0.2850 242,006 +0.00(+0.00%)
Sep 14, 2023 0.2800 0.2850 0.2750 0.2850 211,900 +0.00(+0.00%)
Sep 13, 2023 0.2850 0.2850 0.2850 0.2850 7,000 +0.00(+0.00%)
Sep 12, 2023 0.2850 0.2900 0.2800 0.2850 102,000 +0.00(+0.00%)
Sep 11, 2023 0.2900 0.2900 0.2800 0.2850 85,111 -0.01(-3.39%)
Sep 08, 2023 0.3050 0.3100 0.2950 0.2950 118,189 -0.01(-3.28%)
Sep 07, 2023 0.2800 0.3050 0.2800 0.3050 149,000 +0.03(+10.91%)
Sep 06, 2023 0.2900 0.2900 0.2750 0.2750 383,089 -0.02(-6.78%)
Sep 05, 2023 0.3000 0.3000 0.2850 0.2950 291,373 -0.01(-1.67%)
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.