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

Minera Alamos (TSV: MAI )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 10, 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 (%)
Apr 29, 2022 0.6400 0.6600 0.6400 0.6400 350,908 -0.01(-1.54%)
Apr 28, 2022 0.6100 0.6500 0.6000 0.6500 161,987 +0.04(+6.56%)
Apr 27, 2022 0.6200 0.6200 0.6100 0.6100 196,983 -0.01(-1.61%)
Apr 26, 2022 0.6300 0.6500 0.6200 0.6200 174,304 -0.02(-3.13%)
Apr 25, 2022 0.6500 0.6700 0.6200 0.6400 521,118 -0.05(-7.25%)
Apr 22, 2022 0.7200 0.7200 0.6600 0.6900 745,904 -0.02(-2.82%)
Apr 21, 2022 0.7000 0.7300 0.6800 0.7100 2,143,091 +0.01(+1.43%)
Apr 20, 2022 0.7100 0.7150 0.6900 0.7000 143,857 +0.01(+1.45%)
Apr 19, 2022 0.7100 0.7300 0.6800 0.6900 840,491 -0.03(-3.50%)
Apr 18, 2022 0.7200 0.7300 0.6700 0.7150 1,331,842 -0.01(-0.69%)
Apr 14, 2022 0.7200 0 +0.05(+7.46%)
Apr 13, 2022 0.7000 0.7000 0.6700 0.6700 477,523 -0.02(-2.90%)
Apr 12, 2022 0.6900 0.7100 0.6800 0.6900 435,817 +0.00(+0.00%)
Apr 11, 2022 0.6900 0.7000 0.6800 0.6900 427,526 +0.00(+0.00%)
Apr 08, 2022 0.6300 0.7000 0.6300 0.6900 1,547,026 +0.06(+9.52%)
Apr 07, 2022 0.5800 0.6300 0.5800 0.6300 476,044 +0.06(+10.53%)
Apr 06, 2022 0.6000 0.6000 0.5700 0.5700 444,878 -0.02(-3.39%)
Apr 05, 2022 0.6200 0.6200 0.5900 0.5900 506,752 -0.03(-4.84%)
Apr 04, 2022 0.6200 0.6350 0.6100 0.6200 258,761 +0.01(+1.64%)
Apr 01, 2022 0.6200 0.6300 0.6100 0.6100 515,643 +0.00(+0.00%)
Mar 31, 2022 0.6100 0.6200 0.6000 0.6100 130,489 +0.00(+0.00%)
Mar 30, 2022 0.6000 0.6200 0.6000 0.6100 318,747 +0.03(+5.17%)
Mar 29, 2022 0.5800 0.6000 0.5700 0.5800 306,275 -0.02(-3.33%)
Mar 28, 2022 0.6300 0.6300 0.5900 0.6000 376,677 -0.02(-3.23%)
Mar 25, 2022 0.6300 0.6350 0.6200 0.6200 123,521 -0.01(-1.59%)
Mar 24, 2022 0.6100 0.6400 0.6100 0.6300 462,336 +0.01(+1.61%)
Mar 23, 2022 0.5900 0.6400 0.5900 0.6200 657,474 +0.02(+3.33%)
Mar 22, 2022 0.6000 0.6100 0.5900 0.6000 416,281 +0.01(+1.69%)
Mar 21, 2022 0.5800 0.6200 0.5800 0.5900 671,904 +0.00(+0.00%)
Mar 18, 2022 0.5900 0.5900 0.5800 0.5900 216,885 +0.01(+1.72%)
Mar 17, 2022 0.5800 0.5900 0.5800 0.5800 710,899 +0.01(+1.75%)
Mar 16, 2022 0.5800 0.5800 0.5600 0.5700 811,748 +0.00(+0.00%)
Mar 15, 2022 0.5800 0.5800 0.5600 0.5700 614,192 -0.02(-3.39%)
Mar 14, 2022 0.5900 0.5900 0.5700 0.5900 462,180 +0.01(+1.72%)
Mar 11, 2022 0.5900 0.5900 0.5800 0.5800 114,701 -0.02(-3.33%)
Mar 10, 2022 0.5800 0.6100 0.5800 0.6000 301,338 +0.00(+0.00%)
Mar 09, 2022 0.6000 0.6000 0.5800 0.6000 468,372 -0.01(-1.64%)
Mar 08, 2022 0.6100 0.6400 0.6000 0.6100 1,289,730 +0.00(+0.00%)
Mar 07, 2022 0.6000 0.6100 0.5900 0.6100 2,003,222 +0.03(+5.17%)
Mar 04, 2022 0.5300 0.5900 0.5300 0.5800 1,326,297 +0.06(+11.54%)
Mar 03, 2022 0.5300 0.5300 0.5200 0.5200 90,102 +0.00(+0.00%)
Mar 02, 2022 0.5400 0.5400 0.5200 0.5200 346,198 -0.01(-1.89%)
Mar 01, 2022 0.5200 0.5500 0.5200 0.5300 925,604 +0.01(+1.92%)
Feb 28, 2022 0.5100 0.5200 0.5000 0.5200 663,642 +0.00(+0.00%)
Feb 25, 2022 0.5100 0.5200 0.4930 0.5200 466,854 +0.01(+1.96%)
Feb 24, 2022 0.5400 0.5400 0.5100 0.5100 729,235 -0.01(-1.92%)
Feb 23, 2022 0.5200 0.5300 0.5100 0.5200 216,894 -0.01(-1.89%)
Feb 22, 2022 0.5300 0.5350 0.5200 0.5300 645,232 +0.00(+0.00%)
Feb 18, 2022 0.5300 0 -0.01(-1.85%)
Feb 17, 2022 0.5400 0.5500 0.5200 0.5400 646,566 +0.01(+1.89%)
Feb 16, 2022 0.5300 0.5300 0.5200 0.5300 618,413 +0.00(+0.00%)
Feb 15, 2022 0.5200 0.5300 0.5100 0.5300 458,193 +0.01(+1.92%)
Feb 14, 2022 0.5100 0.5300 0.5100 0.5200 365,524 +0.00(+0.00%)
Feb 11, 2022 0.5100 0.5300 0.5100 0.5200 819,567 +0.00(+0.00%)
Feb 10, 2022 0.5100 0.5300 0.4950 0.5200 1,935,939 +0.01(+1.96%)
Feb 09, 2022 0.5000 0.5100 0.5000 0.5100 656,023 +0.00(+0.00%)
Feb 08, 2022 0.5100 0.5100 0.5100 0.5100 353,214 -0.01(-1.92%)
Feb 07, 2022 0.5000 0.5200 0.4950 0.5200 444,201 +0.02(+4.00%)
Feb 04, 2022 0.4950 0.5000 0.4900 0.5000 357,901 +0.01(+1.01%)
Feb 03, 2022 0.5000 0.4950 669,824 -0.03(-4.81%)
Feb 02, 2022 0.5000 0.5200 0.4900 0.5200 835,539 +0.03(+6.12%)
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.