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

Minera Alamos (OP: MAIFF )

0.2380 -0.0218 (-8.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2019 0.0786 0.0794 0.0786 0.0794 58,000 +0.00(+1.79%)
May 30, 2019 0.0780 0.0780 0.0770 0.0780 25,000 +0.01(+11.43%)
May 29, 2019 0.0700 0.0700 0.0700 0.0700 9,000 -0.01(-11.95%)
May 28, 2019 0.0750 0.0795 0.0750 0.0795 26,000 +0.00(+1.53%)
May 24, 2019 0.0836 0.0836 0.0770 0.0783 10,400 +0.00(+6.68%)
May 22, 2019 0.0734 0.0734 0.0734 0 +0.00(+2.51%)
May 21, 2019 0.0800 0.0800 0.0716 0.0716 52,283 -0.00(-6.41%)
May 20, 2019 0.0765 0.0765 0.0765 0.0765 600 -0.00(-5.67%)
May 17, 2019 0.0790 0.0811 0.0790 0.0811 15,500 -0.00(-0.12%)
May 16, 2019 0.0710 0.0812 0.0710 0.0812 7,800 -0.00(-2.87%)
May 15, 2019 0.0731 0.0836 0.0731 0.0836 39,600 +0.01(+16.11%)
May 14, 2019 0.0720 0.0720 0.0720 22 +0.00(+0.00%)
May 09, 2019 0.0720 0.0720 0.0720 0 -0.01(-9.77%)
May 08, 2019 0.0810 0.0810 0.0798 0.0798 150,563 -0.00(-1.48%)
May 07, 2019 0.0810 0.0810 0.0810 0.0810 2,500 +0.00(+0.00%)
May 03, 2019 0.0810 0.0810 0.0810 0 +0.00(+4.11%)
May 02, 2019 0.0800 0.0800 0.0727 0.0778 21,950 -0.01(-7.05%)
May 01, 2019 0.0837 0.0837 0.0837 0.0837 100 +0.00(+4.62%)
Apr 30, 2019 0.0670 0.0830 0.0670 0.0800 78,517 +0.00(+0.00%)
Apr 29, 2019 0.0800 0.0800 0.0800 0.0800 400,006 +0.00(+0.00%)
Apr 26, 2019 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+10.65%)
Apr 25, 2019 0.0749 0.0782 0.0723 0.0723 111,000 -0.00(-3.60%)
Apr 23, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 22, 2019 0.0800 0.0800 0.0800 0.0800 13,200 +0.00(+0.00%)
Apr 17, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 16, 2019 0.0819 0.0819 0.0800 0.0800 40,000 -0.01(-6.98%)
Apr 15, 2019 0.0860 0.0860 0.0860 0.0860 10,000 +0.00(+1.18%)
Apr 12, 2019 0.0850 0.0850 0.0850 0.0850 19,000 +0.01(+13.33%)
Apr 11, 2019 0.0796 0.0800 0.0750 0.0750 196,792 -0.01(-11.35%)
Apr 10, 2019 0.0846 0.0846 0.0846 0.0846 75,000 +0.01(+8.46%)
Apr 09, 2019 0.0780 0.0780 0.0780 0.0780 30,000 -0.01(-6.70%)
Apr 08, 2019 0.0836 0.0836 0.0836 0.0836 45,000 +0.01(+7.18%)
Apr 05, 2019 0.0839 0.0839 0.0780 0.0780 106,200 -0.01(-11.46%)
Apr 02, 2019 0.0881 0.0881 0.0881 0 -0.00(-4.24%)
Apr 01, 2019 0.0850 0.0920 0.0850 0.0920 15,000 +0.00(+4.78%)
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%)
Jan 07, 2019 0.0660 0.0660 0.0660 0.0660 16,284 +0.00(+4.10%)
Dec 31, 2018 0.0634 0.0634 0.0634 0 -0.01(-12.19%)
Dec 27, 2018 0.0722 0.0722 0.0722 0 +0.01(+12.64%)
Dec 24, 2018 0.0641 0.0641 0.0641 0 +0.00(+1.75%)
Dec 21, 2018 0.0560 0.0630 0.0560 0.0630 29,000 +0.01(+10.53%)
Dec 20, 2018 0.0570 0.0570 0.0570 0.0570 12,650 -0.01(-12.31%)
Dec 19, 2018 0.0630 0.0732 0.0630 0.0650 230,000 -0.01(-11.20%)
Dec 18, 2018 0.0732 0.0732 0.0732 10,000 +0.00(+0.00%)
Dec 17, 2018 0.0660 0.0732 0.0660 0.0732 206,600 -0.01(-8.50%)
Dec 14, 2018 0.0800 0.0800 0.0800 0.0800 30,800 +0.00(+3.63%)
Dec 13, 2018 0.0772 0.0772 0.0772 95 +0.00(+0.00%)
Dec 11, 2018 0.0772 0.0772 0.0772 0 +0.01(+7.22%)
Dec 10, 2018 0.0720 0.0720 0.0720 0.0720 4,000 -0.01(-10.00%)
Dec 07, 2018 0.0650 0.0800 0.0650 0.0800 55,100 -0.00(-0.74%)
Dec 06, 2018 0.0806 0.0806 0.0806 2,519 +0.00(+0.00%)
Dec 04, 2018 0.0769 0.0806 0.0769 0.0806 15,000 +0.01(+11.94%)
Nov 29, 2018 0.0720 0.0720 0.0720 0 -0.01(-13.36%)
Nov 28, 2018 0.0697 0.0831 0.0687 0.0831 1,524,200 -0.00(-5.57%)
Nov 23, 2018 0.0880 0.0880 0.0880 0 +0.00(+0.00%)
Nov 21, 2018 0.0880 0.0880 0.0880 0 +0.01(+8.11%)
Nov 20, 2018 0.0780 0.0814 0.0780 0.0814 2,950 +0.00(+1.75%)
Nov 16, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 15, 2018 0.0750 0.0800 0.0750 0.0800 40,000 +0.00(+1.27%)
Nov 14, 2018 0.0770 0.0800 0.0770 0.0790 80,000 -0.00(-1.25%)
Nov 13, 2018 0.0800 0.0800 0.0800 0.0800 12,000 -0.01(-7.51%)
Nov 09, 2018 0.0865 0.0865 0.0865 0 -0.00(-4.00%)
Nov 06, 2018 0.0901 0.0901 0.0901 0.0901 75,000 +0.00(+0.00%)
Nov 02, 2018 0.0901 0.0901 0.0901 0 -0.00(-4.15%)
Nov 01, 2018 0.0820 0.0940 0.0820 0.0940 51,900 -0.00(-0.11%)
Oct 31, 2018 0.0941 0.0941 0.0941 6 +0.00(+0.00%)
Oct 30, 2018 0.0942 0.0942 0.0941 0.0941 20,000 -0.00(-2.99%)
Oct 29, 2018 0.0860 0.0970 0.0860 0.0970 39,782 +0.01(+7.78%)
Oct 25, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 24, 2018 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-8.63%)
Oct 22, 2018 0.0985 0.0985 0.0985 0 +0.01(+13.22%)
Oct 19, 2018 0.0829 0.0870 0.0829 0.0870 222,000 -0.01(-8.42%)
Oct 17, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.42%)
Oct 10, 2018 0.0946 0.0946 0.0946 0 -0.01(-13.45%)
Oct 05, 2018 0.1093 0.1093 0.1093 0 +0.02(+20.11%)
Oct 04, 2018 0.0910 0.0910 0.0910 20 +0.00(+0.00%)
Oct 01, 2018 0.0910 0.0910 0.0910 0 -0.00(-2.57%)
Sep 27, 2018 0.0934 0.0934 0.0934 0 +0.01(+9.88%)
Sep 24, 2018 0.0850 0.0850 0.0850 0 -0.01(-5.76%)
Sep 19, 2018 0.0902 0.0902 0.0902 0 -0.00(-4.75%)
Sep 17, 2018 0.0947 0.0947 0.0947 0 +0.01(+11.41%)
Sep 14, 2018 0.0826 0.0850 0.0793 0.0850 226,000 -0.01(-6.59%)
Sep 13, 2018 0.0910 0.0910 0.0910 0.0910 39,000 +0.00(+0.00%)
Sep 12, 2018 0.0900 0.0910 0.0900 0.0910 51,000 -0.01(-9.00%)
Sep 11, 2018 0.1004 0.1004 0.1000 0.1000 22,300 -0.00(-1.09%)
Sep 06, 2018 0.1011 0.1011 0.1011 0 +0.01(+12.71%)
Sep 05, 2018 0.0920 0.0920 0.0897 0.0897 29,000 -0.00(-2.50%)
Aug 31, 2018 0.0920 0.0920 0.0920 0 -0.01(-10.33%)
Aug 29, 2018 0.1026 0.1026 0.1026 0 -0.01(-5.00%)
Aug 28, 2018 0.1099 0.1099 0.1055 0.1080 10,000 -0.00(-1.73%)
Aug 27, 2018 0.1099 0.1100 0.1099 0.1099 60,000 +0.01(+7.43%)
Aug 24, 2018 0.1023 0.1023 0.1023 0.1023 30,000 +0.01(+5.68%)
Aug 23, 2018 0.1050 0.1050 0.0968 0.0968 50,380 -0.01(-11.92%)
Aug 21, 2018 0.1099 0.1099 0.1099 0 +0.01(+10.01%)
Aug 17, 2018 0.0999 0.0999 0.0999 0 +0.00(+3.20%)
Aug 16, 2018 0.0849 0.0968 0.0849 0.0968 68,026 +0.01(+12.43%)
Aug 15, 2018 0.0749 0.0861 0.0749 0.0861 28,500 -0.00(-0.23%)
Aug 13, 2018 0.0863 0.0863 0.0863 0 -0.00(-1.93%)
Aug 10, 2018 0.0880 0.0880 0.0880 0.0880 500 +0.00(+0.00%)
Aug 09, 2018 0.0880 0.0880 0.0880 0.0880 3,800 -0.00(-2.98%)
Aug 08, 2018 0.0907 0.0907 0.0907 0.0907 23,000 -0.01(-5.52%)
Aug 03, 2018 0.0960 0.0960 0.0960 0 +0.00(+1.48%)
Aug 02, 2018 0.0946 0.0946 0.0946 0.0946 15,000 +0.00(+5.11%)
Jul 30, 2018 0.0900 0.0900 0.0900 0 -0.01(-8.26%)
Jul 25, 2018 0.0981 0.0981 0.0981 0 +0.01(+9.00%)
Jul 24, 2018 0.0900 0.0900 0.0900 0.0900 100,000 -0.01(-6.25%)
Jul 19, 2018 0.0960 0.0960 0.0960 0 +0.01(+12.15%)
Jul 18, 2018 0.0856 0.0856 0.0856 0.0856 10,000 +0.00(+0.71%)
Jul 16, 2018 0.0850 0.0850 0.0850 0 -0.00(-3.41%)
Jul 13, 2018 0.0880 0.0880 0.0880 0.0880 70,000 +0.00(+3.53%)
Jul 12, 2018 0.0861 0.0900 0.0850 0.0850 89,544 -0.01(-6.08%)
Jul 11, 2018 0.0905 0.0905 0.0905 0.0905 4,750 -0.00(-4.74%)
Jul 10, 2018 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
Jul 05, 2018 0.0950 0.0950 0.0950 0 +0.01(+12.56%)
Jun 29, 2018 0.0844 0.0844 0.0844 0 -0.00(-1.17%)
Jun 28, 2018 0.0854 0.0854 0.0854 0.0854 250,000 -0.00(-3.03%)
Jun 27, 2018 0.0881 0.0881 0.0881 0.0881 7,000 -0.00(-1.04%)
Jun 25, 2018 0.0890 0.0890 0.0890 0 -0.00(-1.89%)
Jun 21, 2018 0.0907 0.0907 0.0907 0 +0.00(+4.11%)
Jun 19, 2018 0.0871 0.0871 0.0871 0 -0.01(-12.87%)
Jun 18, 2018 0.1000 0.1000 0.1000 0.1000 30,000 +0.01(+6.72%)
Jun 15, 2018 0.1000 0.1000 0.0937 0 -0.01(-6.30%)
Jun 14, 2018 0.1000 0.1000 0.1000 0.1000 23,000 +0.01(+11.11%)
Jun 13, 2018 0.0919 0.0919 0.0900 0.0900 2,850 -0.01(-10.00%)
Jun 11, 2018 0.1000 0.1000 0.1000 0 +0.00(+1.01%)
Jun 07, 2018 0.0990 0.0990 0.0990 0 +0.00(+1.54%)
Jun 06, 2018 0.1000 0.1081 0.0975 0.0975 89,625 -0.00(-4.41%)
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.