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 (%)
May 31, 2017 0.1750 0.1800 0.1650 0.1700 325,000 -0.01(-5.56%)
May 30, 2017 0.1950 0.2000 0.1750 0.1800 796,460 -0.01(-2.70%)
May 29, 2017 0.1900 0.1900 0.1850 0.1850 58,000 -0.01(-2.63%)
May 26, 2017 0.1900 0.1900 0.1900 0.1900 35,000 +0.00(+0.00%)
May 25, 2017 0.1950 0.1950 0.1900 0.1900 80,000 +0.00(+0.00%)
May 24, 2017 0.1900 0.1900 0.1900 0.1900 50,000 -0.01(-2.56%)
May 19, 2017 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
May 18, 2017 0.1900 0.1900 0.1800 0.1900 79,000 +0.00(+0.00%)
May 17, 2017 0.1850 0.1900 0.1850 0.1900 75,000 +0.02(+8.57%)
May 12, 2017 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
May 11, 2017 0.1800 0.1850 0.1800 0.1850 33,200 +0.01(+2.78%)
May 10, 2017 0.1850 0.1850 0.1800 0.1800 39,000 +0.00(+0.00%)
May 09, 2017 0.1850 0.1900 0.1500 0.1800 276,500 -0.01(-2.70%)
May 08, 2017 0.1700 0.1850 0.1700 0.1850 243,500 +0.01(+2.78%)
May 05, 2017 0.1800 0.1800 0.1800 0.1800 48,200 +0.00(+0.00%)
May 04, 2017 0.1800 0.1800 0.1800 0.1800 20,000 -0.01(-5.26%)
May 03, 2017 0.2000 0.2000 0.1900 0.1900 77,000 +0.00(+0.00%)
May 02, 2017 0.2000 0.2000 0.1900 0.1900 97,500 -0.01(-2.56%)
May 01, 2017 0.2100 0.2100 0.1950 0.1950 132,000 -0.01(-7.14%)
Apr 28, 2017 0.2100 0.2150 0.2100 0.2100 349,500 +0.01(+5.00%)
Apr 27, 2017 0.2000 0.2050 0.2000 0.2000 315,000 +0.00(+0.00%)
Apr 26, 2017 0.2000 0.2000 0.2000 0.2000 74,000 +0.01(+2.56%)
Apr 25, 2017 0.1900 0.2000 0.1900 0.1950 171,000 +0.00(+0.00%)
Apr 24, 2017 0.2000 0.2000 0.1950 0.1950 7,000 -0.01(-7.14%)
Apr 21, 2017 0.2050 0.2100 0.2000 0.2100 75,500 +0.01(+5.00%)
Apr 20, 2017 0.2000 0.2000 0.2000 0.2000 550 +0.00(+0.00%)
Apr 19, 2017 0.2100 0.2100 0.2000 0.2000 159,000 -0.01(-6.98%)
Apr 18, 2017 0.2100 0.2200 0.2100 0.2150 346,500 +0.01(+2.38%)
Apr 17, 2017 0.2000 0.2400 0.2000 0.2100 478,000 +0.01(+5.00%)
Apr 13, 2017 0.1950 0.2000 0.1950 0.2000 138,500 +0.01(+2.56%)
Apr 12, 2017 0.1850 0.2100 0.1850 0.1950 470,090 +0.01(+5.41%)
Apr 11, 2017 0.1800 0.1850 0.1800 0.1850 604,500 +0.01(+8.82%)
Apr 10, 2017 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Apr 07, 2017 0.1700 0.1700 0.1700 0.1700 50,000 -0.01(-5.56%)
Apr 06, 2017 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+9.09%)
Apr 05, 2017 0.1800 0.1800 0.1650 0.1650 16,000 -0.01(-2.94%)
Apr 04, 2017 0.1700 0.1700 0.1700 0.1700 110,000 -0.01(-5.56%)
Apr 03, 2017 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+2.86%)
Mar 31, 2017 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-2.78%)
Mar 30, 2017 0.1650 0.1800 0.1650 0.1800 197,500 +0.02(+12.50%)
Mar 29, 2017 0.1700 0.1700 0.1550 0.1600 102,000 -0.01(-5.88%)
Mar 28, 2017 0.1800 0.1800 0.1700 0.1700 65,060 -0.01(-8.11%)
Mar 27, 2017 0.1850 0.1850 0.1850 0.1850 25,000 +0.01(+2.78%)
Mar 24, 2017 0.1800 0.1800 0.1800 0.1800 65,000 +0.00(+0.00%)
Mar 23, 2017 0.1800 0.1800 0.1800 0.1800 55,000 +0.00(+0.00%)
Mar 22, 2017 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+2.86%)
Mar 21, 2017 0.1650 0.1750 0.1650 0.1750 42,900 +0.00(+0.00%)
Mar 20, 2017 0.1750 0.1750 0.1750 0.1750 56,000 +0.00(+0.00%)
Mar 17, 2017 0.1750 0.1750 0.1750 0.1750 19,500 +0.00(+2.94%)
Mar 15, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 13, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Mar 09, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Mar 08, 2017 0.1850 0.1850 0.1700 0.1750 135,500 -0.02(-10.26%)
Mar 07, 2017 0.1800 0.1950 0.1800 0.1950 35,500 +0.02(+14.71%)
Mar 06, 2017 0.1950 0.1950 0.1700 0.1700 113,000 -0.02(-12.82%)
Mar 03, 2017 0.1950 0.2000 0.1950 0.1950 14,000 -0.01(-2.50%)
Mar 02, 2017 0.2400 0.2400 0.2000 0.2000 493,500 +0.00(+0.00%)
Mar 01, 2017 0.1800 0.2300 0.1800 0.2000 153,330 +0.03(+17.65%)
Feb 28, 2017 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Feb 27, 2017 0.1700 0.1700 0.1700 0.1700 309,331 -0.01(-5.56%)
Feb 24, 2017 0.1800 0.1800 0.1800 0.1800 148,000 -0.01(-2.70%)
Feb 22, 2017 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Feb 21, 2017 0.1850 0.1850 0.1700 0.1750 239,130 -0.01(-2.78%)
Feb 17, 2017 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Feb 16, 2017 0.1700 0.1700 0.1700 0.1700 79,500 +0.00(+0.00%)
Feb 15, 2017 0.1550 0.1700 0.1500 0.1700 195,000 +0.01(+3.03%)
Feb 13, 2017 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Feb 10, 2017 0.1500 0.1500 0.1500 0.1500 14,000 -0.01(-6.25%)
Feb 07, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Feb 06, 2017 0.1700 0.1700 0.1650 0.1700 150,000 +0.00(+0.00%)
Feb 03, 2017 0.1650 0.1700 0.1650 0.1700 70,000 +0.00(+0.00%)
Feb 02, 2017 0.1650 0.1700 0.1650 0.1700 102,000 +0.01(+3.03%)
Feb 01, 2017 0.1600 0.1650 0.1600 0.1650 258,000 +0.01(+6.45%)
Jan 31, 2017 0.1650 0.1650 0.1550 0.1550 40,000 +0.00(+0.00%)
Jan 30, 2017 0.1700 0.1700 0.1550 0.1550 25,500 -0.01(-3.13%)
Jan 26, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jan 24, 2017 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jan 23, 2017 0.1500 0.1500 0.1500 0.1500 54,996 +0.00(+0.00%)
Jan 20, 2017 0.1500 0.1500 0.1500 0.1500 70,000 +0.01(+11.11%)
Jan 19, 2017 0.1350 0.1350 0.1350 0.1350 9,500 -0.01(-10.00%)
Jan 18, 2017 0.1600 0.1600 0.1500 0.1500 50,500 +0.00(+0.00%)
Jan 17, 2017 0.1400 0.1500 0.1400 0.1500 372,500 +0.01(+11.11%)
Jan 16, 2017 0.1300 0.1450 0.1300 0.1350 35,703 -0.01(-6.90%)
Jan 13, 2017 0.1450 0.1450 0.1450 0.1450 34,500 +0.00(+0.00%)
Jan 12, 2017 0.1450 0.1450 0.1450 0.1450 1,000 +0.01(+11.54%)
Jan 11, 2017 0.1350 0.1350 0.1300 0.1300 34,000 -0.01(-10.34%)
Jan 10, 2017 0.1300 0.1450 0.1300 0.1450 12,500 -0.01(-3.33%)
Jan 09, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jan 06, 2017 0.1450 0.1500 0.1450 0.1500 55,500 +0.00(+0.00%)
Jan 05, 2017 0.1450 0.1500 0.1450 0.1500 51,000 +0.00(+0.00%)
Jan 04, 2017 0.1450 0.1500 0.1450 0.1500 21,000 +0.01(+3.45%)
Jan 03, 2017 0.1450 0.1450 0.1450 0.1450 31,000 +0.00(+0.00%)
Dec 22, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 21, 2016 0.1400 0.1500 0.1400 0.1450 67,000 +0.00(+3.57%)
Dec 20, 2016 0.1400 0.1400 0.1400 0.1400 55,000 +0.00(+0.00%)
Dec 19, 2016 0.1350 0.1400 0.1350 0.1400 104,250 +0.01(+3.70%)
Dec 16, 2016 0.1350 0.1350 0.1350 0.1350 5,000 +0.01(+3.85%)
Dec 15, 2016 0.1300 0.1300 0.1300 0.1300 900 -0.01(-3.70%)
Dec 14, 2016 0.1400 0.1450 0.1350 0.1350 172,000 +0.00(+0.00%)
Dec 12, 2016 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 08, 2016 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Dec 05, 2016 0.1450 0.1450 0.1450 0 +0.01(+11.54%)
Dec 02, 2016 0.1450 0.1450 0.1300 0.1300 49,000 +0.00(+0.00%)
Dec 01, 2016 0.1300 0.1300 0.1300 0.1300 1,040 -0.01(-7.14%)
Nov 29, 2016 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Nov 28, 2016 0.1400 0.1450 0.1400 0.1450 262,000 +0.00(+3.57%)
Nov 25, 2016 0.1400 0.1400 0.1400 0.1400 3,520 +0.00(+0.00%)
Nov 24, 2016 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
Nov 23, 2016 0.1450 0.1450 0.1450 0.1450 500 +0.01(+7.41%)
Nov 22, 2016 0.1450 0.1450 0.1350 0.1350 30,000 -0.01(-10.00%)
Nov 21, 2016 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.45%)
Nov 18, 2016 0.1500 0.1500 0.1450 0.1450 9,040 -0.03(-14.71%)
Nov 15, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 14, 2016 0.1600 0.1700 0.1600 0.1700 10,000 +0.02(+13.33%)
Nov 11, 2016 0.1500 0.1650 0.1500 0.1500 160,500 -0.02(-11.76%)
Nov 10, 2016 0.1650 0.1700 0.1650 0.1700 10,000 +0.00(+0.00%)
Nov 09, 2016 0.1750 0.1750 0.1700 0.1700 53,351 +0.02(+13.33%)
Nov 08, 2016 0.1500 0.1500 0.1500 0.1500 24,000 +0.00(+0.00%)
Nov 07, 2016 0.1550 0.1550 0.1500 0.1500 31,862 -0.02(-9.09%)
Nov 04, 2016 0.1650 0.1650 0.1650 0.1650 126,500 +0.02(+10.00%)
Nov 03, 2016 0.1450 0.1500 0.1450 0.1500 186,688 -0.02(-9.09%)
Nov 02, 2016 0.1550 0.1650 0.1550 0.1650 60,000 +0.02(+17.86%)
Nov 01, 2016 0.1500 0.1550 0.1400 0.1400 118,697 -0.01(-6.67%)
Oct 31, 2016 0.1800 0.1800 0.1500 0.1500 202,000 +0.00(+0.00%)
Oct 28, 2016 0.1500 0.1550 0.1500 0.1500 590,000 +0.00(+0.00%)
Oct 27, 2016 0.1500 0.1500 0.1500 0.1500 557,163 +0.00(+0.00%)
Oct 26, 2016 0.1500 0.1500 0.1500 0.1500 409,000 +0.00(+0.00%)
Oct 25, 2016 0.1500 0.1600 0.1500 0.1500 508,000 +0.00(+0.00%)
Oct 24, 2016 0.1500 0.1500 0.1500 0.1500 255,000 +0.00(+0.00%)
Oct 21, 2016 0.1500 0.1500 0.1500 0.1500 493,765 +0.00(+0.00%)
Oct 20, 2016 0.1500 0.1500 0.1500 0.1500 337,033 +0.00(+0.00%)
Oct 19, 2016 0.1500 0.1500 0.1500 0.1500 887,978 +0.00(+0.00%)
Oct 18, 2016 0.1500 0.1500 0.1500 0.1500 380,500 +0.00(+0.00%)
Oct 14, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 13, 2016 0.1500 0.1500 0.1400 0.1500 209,713 +0.00(+0.00%)
Oct 12, 2016 0.1450 0.1500 0.1450 0.1500 143,000 +0.01(+3.45%)
Oct 11, 2016 0.1450 0.1450 0.1450 0.1450 39,080 +0.00(+0.00%)
Oct 07, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 05, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Oct 04, 2016 0.1650 0.1650 0.1400 0.1400 128,000 -0.01(-9.68%)
Oct 03, 2016 0.1500 0.1550 0.1500 0.1550 112,500 +0.01(+3.33%)
Sep 30, 2016 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Sep 29, 2016 0.1500 0.1500 0.1500 0.1500 39,000 +0.00(+0.00%)
Sep 28, 2016 0.1500 0.1500 0.1500 0.1500 70,000 -0.01(-3.23%)
Sep 27, 2016 0.1500 0.1550 0.1450 0.1550 150,000 -0.01(-3.13%)
Sep 26, 2016 0.1600 0.1600 0.1600 0.1600 24,317 +0.00(+0.00%)
Sep 23, 2016 0.1600 0.1600 0.1600 0.1600 49,000 +0.00(+0.00%)
Sep 22, 2016 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Sep 21, 2016 0.1600 0.1600 0.1500 0.1600 78,111 +0.00(+0.00%)
Sep 20, 2016 0.1600 0.1650 0.1600 0.1600 41,500 +0.00(+0.00%)
Sep 19, 2016 0.1600 0.1650 0.1600 0.1600 103,000 +0.01(+3.23%)
Sep 15, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 13, 2016 0.1550 0.1550 0.1550 30 +0.00(+0.00%)
Sep 12, 2016 0.1950 0.1950 0.1500 0.1550 418,966 -0.03(-16.22%)
Sep 09, 2016 0.1900 0.1900 0.1850 0.1850 75,000 -0.02(-11.90%)
Sep 08, 2016 0.2100 0.2100 0.2100 0.2100 47,500 +0.03(+16.67%)
Sep 07, 2016 0.1850 0.1850 0.1800 0.1800 16,000 -0.02(-7.69%)
Sep 06, 2016 0.1950 0.1950 0.1950 0.1950 7,500 -0.01(-7.14%)
Sep 02, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 01, 2016 0.2100 0.2100 0.2100 0.2100 35,000 +0.00(+0.00%)
Aug 30, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 26, 2016 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Aug 24, 2016 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Aug 23, 2016 0.2150 0.2150 0.2000 0.2000 80,000 +0.00(+0.00%)
Aug 22, 2016 0.2300 0.2300 0.2000 0.2000 131,000 -0.03(-14.89%)
Aug 19, 2016 0.2350 0.2350 0.2350 0.2350 10,000 -0.01(-2.08%)
Aug 16, 2016 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Aug 15, 2016 0.2400 0.2400 0.2300 0.2300 9,500 -0.02(-8.00%)
Aug 12, 2016 0.2450 0.2500 0.2450 0.2500 64,500 +0.04(+19.05%)
Aug 11, 2016 0.2450 0.2450 0.2100 0.2100 54,000 -0.04(-14.29%)
Aug 10, 2016 0.2450 0.2450 0.2450 0.2450 10,500 +0.02(+8.89%)
Aug 09, 2016 0.2250 0.2250 0.2250 0.2250 8,000 +0.00(+0.00%)
Aug 08, 2016 0.2300 0.2300 0.2250 0.2250 5,000 -0.02(-8.16%)
Aug 05, 2016 0.2550 0.2550 0.2300 0.2450 90,500 -0.01(-3.92%)
Aug 04, 2016 0.2550 0.2550 0.2550 0.2550 6,005 -0.02(-5.56%)
Aug 03, 2016 0.2500 0.2700 0.2450 0.2700 136,500 +0.02(+8.00%)
Aug 02, 2016 0.2550 0.2750 0.2550 0.2500 242,000 -0.01(-1.96%)
Jul 29, 2016 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Jul 28, 2016 0.2500 0.2650 0.2400 0.2650 94,500 -0.01(-1.85%)
Jul 27, 2016 0.2600 0.2700 0.2450 0.2700 42,000 +0.01(+1.89%)
Jul 26, 2016 0.2550 0.2650 0.2550 0.2650 97,500 +0.02(+6.00%)
Jul 25, 2016 0.2600 0.2600 0.2450 0.2500 128,800 -0.02(-7.41%)
Jul 22, 2016 0.2400 0.2900 0.2400 0.2700 141,000 +0.04(+14.89%)
Jul 21, 2016 0.2000 0.2350 0.2000 0.2350 147,800 +0.04(+23.68%)
Jul 20, 2016 0.1900 0.2000 0.1900 0.1900 13,800 -0.01(-2.56%)
Jul 19, 2016 0.2200 0.2200 0.1950 0.1950 66,500 -0.02(-11.36%)
Jul 18, 2016 0.1900 0.2350 0.1900 0.2200 154,000 +0.04(+22.22%)
Jul 15, 2016 0.1500 0.2100 0.1500 0.1800 319,300 +0.04(+24.14%)
Jul 14, 2016 0.1450 0.1450 0.1450 0.1450 38,000 +0.00(+3.57%)
Jul 13, 2016 0.1400 0.1400 0.1350 0.1400 82,100 +0.00(+0.00%)
Jul 12, 2016 0.1400 0.1400 0.1400 0.1400 38,500 +0.00(+0.00%)
Jul 11, 2016 0.1400 0.1450 0.1400 0.1400 116,000 +0.00(+0.00%)
Jul 08, 2016 0.1300 0.1300 0.1400 256,000 +0.01(+7.69%)
Jul 07, 2016 0.1400 0.1400 0.1300 0.1300 42,000 +0.01(+4.00%)
Jul 05, 2016 0.1350 0.1350 0.1250 0.1250 88,510 -0.01(-7.41%)
Jul 04, 2016 0.1250 0.1350 0.1250 0.1350 21,799 +0.00(+0.00%)
Jun 30, 2016 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 29, 2016 0.1350 0.1350 0.1350 0.1350 4,000 +0.01(+8.00%)
Jun 27, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jun 24, 2016 0.1400 0.1400 0.1150 0.1200 585,000 +0.00(+0.00%)
Jun 23, 2016 0.1350 0.1350 0.1200 0.1200 464,000 -0.02(-11.11%)
Jun 22, 2016 0.1400 0.1400 0.1300 0.1350 115,000 -0.01(-3.57%)
Jun 21, 2016 0.1500 0.1500 0.1400 0.1400 37,005 -0.01(-6.67%)
Jun 20, 2016 0.1500 0.1500 0.1500 0.1500 50,000 +0.00(+0.00%)
Jun 17, 2016 0.1450 0.1500 0.1450 0.1500 32,000 +0.01(+7.14%)
Jun 16, 2016 0.1500 0.1500 0.1400 0.1400 147,500 +0.01(+7.69%)
Jun 15, 2016 0.1400 0.1400 0.1300 0.1300 60,000 +0.01(+4.00%)
Jun 14, 2016 0.1250 0.1250 0.1200 0.1250 238,000 +0.01(+4.17%)
Jun 13, 2016 0.1150 0.1200 0.1100 0.1200 64,000 +0.00(+4.35%)
Jun 10, 2016 0.1200 0.1200 0.1150 0.1150 89,000 -0.00(-4.17%)
Jun 09, 2016 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Jun 08, 2016 0.1200 0.1200 0.1150 0.1200 114,000 +0.01(+14.29%)
Jun 07, 2016 0.1200 0.1200 0.1050 0.1050 46,500 -0.01(-4.55%)
Jun 06, 2016 0.1100 0.1100 0.1100 0.1100 62,430 -0.01(-4.35%)
Jun 03, 2016 0.1150 0.1200 0.1150 0.1150 81,000 +0.01(+4.55%)
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.