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

Minera Alamos (OP: MAIFF )

0.2867 +0.0008 (+0.28%)
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 (%)
Mar 29, 2019 0.0878 0.0878 0.0878 0.0878 5,000 +0.00(+5.78%)
Mar 28, 2019 0.0887 0.0900 0.0817 0.0830 193,440 -0.00(-4.49%)
Mar 27, 2019 0.0920 0.1025 0.0825 0.0869 346,995 -0.00(-0.91%)
Mar 26, 2019 0.0833 0.0877 0.0830 0.0877 246,750 +0.00(+5.41%)
Mar 25, 2019 0.0838 0.0866 0.0831 0.0832 172,000 -0.00(-0.83%)
Mar 21, 2019 0.0839 0.0839 0.0839 0 -0.00(-0.94%)
Mar 20, 2019 0.0821 0.0885 0.0821 0.0847 89,500 +0.00(+0.24%)
Mar 19, 2019 0.0818 0.0848 0.0815 0.0845 323,636 -0.00(-3.87%)
Mar 18, 2019 0.0843 0.0879 0.0805 0.0879 99,900 +0.00(+2.21%)
Mar 15, 2019 0.0860 0.0860 0.0860 6 +0.00(+0.00%)
Mar 14, 2019 0.0860 0.0860 0.0860 0.0860 15,200 -0.00(-2.60%)
Mar 13, 2019 0.0808 0.0883 0.0808 0.0883 51,519 +0.00(+3.88%)
Mar 12, 2019 0.0841 0.0850 0.0841 0.0850 28,000 -0.00(-2.86%)
Mar 11, 2019 0.0918 0.0918 0.0820 0.0875 568,450 +0.00(+2.46%)
Mar 08, 2019 0.0854 0.0854 0.0854 0.0854 1,500 +0.00(+0.71%)
Mar 07, 2019 0.0830 0.0848 0.0830 0.0848 114,100 -0.00(-2.86%)
Mar 06, 2019 0.0836 0.0873 0.0820 0.0873 114,200 +0.00(+3.68%)
Mar 05, 2019 0.0828 0.0842 0.0828 0.0842 30,000 -0.00(-0.12%)
Mar 04, 2019 0.0843 0.0843 0.0843 0.0843 71,700 +0.00(+3.56%)
Mar 01, 2019 0.0847 0.0847 0.0814 0.0814 42,800 -0.01(-8.54%)
Feb 28, 2019 0.0890 0.0890 0.0890 0.0890 12,000 +0.00(+3.25%)
Feb 27, 2019 0.0890 0.0890 0.0791 0.0862 97,000 -0.00(-3.04%)
Feb 26, 2019 0.0889 0.0889 0.0889 0.0889 2,000 +0.01(+13.97%)
Feb 25, 2019 0.0853 0.0853 0.0780 0.0780 26,100 -0.00(-3.11%)
Feb 22, 2019 0.0805 0.0805 0.0805 0.0805 2,000 -0.01(-10.75%)
Feb 21, 2019 0.0922 0.0922 0.0902 0.0902 5,000 +0.00(+4.76%)
Feb 20, 2019 0.0942 0.0942 0.0861 0.0861 123,000 -0.01(-6.31%)
Feb 19, 2019 0.0898 0.0923 0.0879 0.0919 142,000 +0.00(+3.84%)
Feb 15, 2019 0.0780 0.0885 0.0780 0.0885 15,000 +0.01(+7.27%)
Feb 14, 2019 0.0825 0.0825 0.0825 0.0825 13,500 -0.01(-8.23%)
Feb 13, 2019 0.0922 0.0922 0.0899 0.0899 33,450 -0.00(-2.49%)
Feb 12, 2019 0.0922 0.0922 0.0922 0.0922 10,000 +0.00(+5.25%)
Feb 11, 2019 0.0876 0.0876 0.0876 0.0876 12,500 -0.00(-4.99%)
Feb 08, 2019 0.0900 0.0922 0.0820 0.0922 139,100 +0.01(+8.47%)
Feb 07, 2019 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-4.39%)
Feb 06, 2019 0.0890 0.0905 0.0865 0.0889 175,000 -0.00(-0.45%)
Feb 05, 2019 0.0893 0.0893 0.0892 0.0893 32,025 +0.01(+8.90%)
Feb 04, 2019 0.0900 0.0900 0.0801 0.0820 139,300 +0.00(+0.00%)
Feb 01, 2019 0.0850 0.0850 0.0820 0.0820 52,800 -0.00(-4.09%)
Jan 31, 2019 0.0848 0.0893 0.0848 0.0855 110,000 +0.00(+0.35%)
Jan 30, 2019 0.0852 0.0852 0.0852 0.0852 10,000 -0.00(-3.62%)
Jan 29, 2019 0.0869 0.0886 0.0830 0.0884 115,722 -0.00(-0.11%)
Jan 28, 2019 0.0841 0.0885 0.0841 0.0885 33,804 +0.01(+14.94%)
Jan 25, 2019 0.0743 0.0771 0.0736 0.0770 94,400 +0.00(+0.65%)
Jan 24, 2019 0.0693 0.0765 0.0681 0.0765 9,817 -0.01(-7.94%)
Jan 22, 2019 0.0831 0.0831 0.0831 0 +0.00(+0.00%)
Jan 17, 2019 0.0831 0.0831 0.0831 0 -0.00(-3.48%)
Jan 16, 2019 0.0861 0.0861 0.0861 0.0861 5,000 +0.00(+0.12%)
Jan 15, 2019 0.0860 0.0860 0.0860 0.0860 10,000 +0.00(+0.12%)
Jan 14, 2019 0.0840 0.0859 0.0840 0.0859 8,600 +0.00(+2.02%)
Jan 11, 2019 0.0842 0.0842 0.0842 0.0842 1,100 -0.00(-0.94%)
Jan 10, 2019 0.0850 0.0850 0.0850 0.0850 11,590 +0.01(+13.03%)
Jan 08, 2019 0.0752 0.0752 0.0752 0 +0.01(+13.94%)
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.