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 (%)
Mar 28, 2024 0.3100 0 +0.02(+5.08%)
Mar 27, 2024 0.3000 0.3000 0.2950 0.2950 197,108 -0.01(-1.67%)
Mar 26, 2024 0.3000 0.3050 0.3000 0.3000 197,929 +0.00(+0.00%)
Mar 25, 2024 0.2950 0.3050 0.2950 0.3000 77,090 +0.00(+0.00%)
Mar 22, 2024 0.2900 0.3050 0.2900 0.3000 473,699 +0.01(+3.45%)
Mar 21, 2024 0.2950 0.3000 0.2900 0.2900 176,000 -0.01(-1.69%)
Mar 20, 2024 0.2900 0.2950 0.2900 0.2950 108,045 +0.01(+1.72%)
Mar 19, 2024 0.2950 0.3000 0.2900 0.2900 47,250 +0.00(+0.00%)
Mar 18, 2024 0.2950 0.3000 0.2900 0.2900 146,700 -0.01(-1.69%)
Mar 15, 2024 0.3000 0.3100 0.2950 0.2950 194,200 -0.01(-1.67%)
Mar 14, 2024 0.3100 0.3150 0.3000 0.3000 272,700 -0.01(-3.23%)
Mar 13, 2024 0.2950 0.3150 0.2950 0.3100 454,900 +0.02(+5.08%)
Mar 12, 2024 0.2900 0.2950 0.2900 0.2950 57,494 +0.01(+1.72%)
Mar 11, 2024 0.2950 0.3000 0.2900 0.2900 160,300 -0.01(-1.69%)
Mar 08, 2024 0.3050 0.3150 0.2950 0.2950 302,700 -0.01(-1.67%)
Mar 07, 2024 0.3100 0.3100 0.2950 0.3000 297,200 -0.01(-3.23%)
Mar 06, 2024 0.3150 0.3200 0.3100 0.3100 97,074 +0.00(+0.00%)
Mar 05, 2024 0.3250 0.3300 0.3100 0.3100 129,526 -0.01(-3.13%)
Mar 04, 2024 0.3150 0.3300 0.3100 0.3200 709,074 +0.02(+4.92%)
Mar 01, 2024 0.2750 0.3050 0.2750 0.3050 559,561 +0.03(+10.91%)
Feb 29, 2024 0.2750 0.2800 0.2700 0.2750 142,900 +0.00(+0.00%)
Feb 28, 2024 0.2750 0.2750 0.2750 0.2750 266,300 +0.00(+0.00%)
Feb 27, 2024 0.2700 0.2750 0.2700 0.2750 63,283 +0.01(+3.77%)
Feb 26, 2024 0.2700 0.2750 0.2650 0.2650 945,671 -0.01(-3.64%)
Feb 23, 2024 0.2700 0.2750 0.2700 0.2750 20,500 +0.01(+1.85%)
Feb 22, 2024 0.2800 0.2800 0.2700 0.2700 543,800 -0.01(-3.57%)
Feb 21, 2024 0.2750 0.2850 0.2750 0.2800 181,300 +0.00(+0.00%)
Feb 20, 2024 0.2800 0.2800 0.2750 0.2800 129,900 +0.01(+1.82%)
Feb 16, 2024 0.2750 0 +0.00(+0.00%)
Feb 15, 2024 0.2800 0.2800 0.2750 0.2750 132,400 +0.00(+0.00%)
Feb 14, 2024 0.2800 0.2800 0.2750 0.2750 401,700 -0.01(-1.79%)
Feb 13, 2024 0.2850 0.2900 0.2650 0.2800 419,535 -0.00(-1.75%)
Feb 12, 2024 0.2900 0.2950 0.2800 0.2850 328,614 -0.01(-1.72%)
Feb 09, 2024 0.3000 0.3000 0.2900 0.2900 143,700 -0.01(-3.33%)
Feb 08, 2024 0.3100 0.3100 0.3000 0.3000 79,665 +0.00(+0.00%)
Feb 07, 2024 0.3050 0.3050 0.2950 0.3000 151,446 -0.01(-1.64%)
Feb 06, 2024 0.3200 0.3200 0.3050 0.3050 305,518 -0.01(-3.17%)
Feb 05, 2024 0.3200 0.3200 0.3050 0.3150 155,480 -0.01(-1.56%)
Feb 02, 2024 0.3250 0.3250 0.3100 0.3200 164,657 -0.01(-3.03%)
Feb 01, 2024 0.3250 0.3400 0.3200 0.3300 213,420 +0.01(+1.54%)
Jan 31, 2024 0.3200 0.3400 0.3200 0.3250 322,476 +0.01(+1.56%)
Jan 30, 2024 0.3300 0.3300 0.3200 0.3200 182,708 -0.01(-3.03%)
Jan 29, 2024 0.3250 0.3300 0.3200 0.3300 101,168 +0.00(+0.00%)
Jan 26, 2024 0.3350 0.3350 0.3200 0.3300 241,600 +0.00(+0.00%)
Jan 25, 2024 0.3250 0.3350 0.3250 0.3300 249,500 +0.01(+3.13%)
Jan 24, 2024 0.3350 0.3350 0.3200 0.3200 152,844 -0.02(-4.48%)
Jan 23, 2024 0.3400 0.3500 0.3300 0.3350 329,451 -0.01(-2.33%)
Jan 22, 2024 0.3350 0.3450 0.3300 0.3430 154,095 +0.00(+0.88%)
Jan 19, 2024 0.3400 0.3400 0.3350 0.3400 58,600 -0.01(-2.86%)
Jan 18, 2024 0.3350 0.3500 0.3350 0.3500 88,858 +0.01(+1.45%)
Jan 17, 2024 0.3450 0.3450 0.3300 0.3450 188,399 +0.00(+0.00%)
Jan 16, 2024 0.3550 0.3650 0.3450 0.3450 228,857 -0.02(-5.48%)
Jan 15, 2024 0.3650 0.3650 0.3650 0.3650 19,000 +0.00(+0.00%)
Jan 12, 2024 0.3500 0.3750 0.3500 0.3650 199,032 +0.01(+2.82%)
Jan 11, 2024 0.3550 0.3550 0.3450 0.3550 72,630 -0.01(-1.39%)
Jan 10, 2024 0.3600 0.3650 0.3550 0.3600 43,833 +0.00(+0.00%)
Jan 09, 2024 0.3700 0.3750 0.3550 0.3600 118,263 -0.02(-4.00%)
Jan 08, 2024 0.3700 0.3800 0.3550 0.3750 398,375 +0.01(+2.74%)
Jan 05, 2024 0.3450 0.3750 0.3450 0.3650 601,187 +0.02(+7.35%)
Jan 04, 2024 0.3250 0.3500 0.3250 0.3400 534,104 +0.02(+6.25%)
Jan 03, 2024 0.3100 0.3350 0.3100 0.3200 244,030 +0.01(+1.59%)
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.