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

Minera Alamos (TSV: MAI )

0.3500 +0.0100 (+2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 0.1000 0.1050 0.1000 0.1050 204,000 +0.00(+5.00%)
May 30, 2019 0.1000 0.1000 0.1000 0.1000 137,050 +0.00(+0.00%)
May 29, 2019 0.1000 0.1000 0.1000 0.1000 3,500 +0.00(+0.00%)
May 28, 2019 0.1000 0.1000 0.1000 0.1000 135,500 +0.00(+0.00%)
May 24, 2019 0.1000 0.1000 0.1000 0 -0.00(-2.91%)
May 22, 2019 0.1030 0.1030 0.1030 0 -0.00(-1.90%)
May 21, 2019 0.1050 0.1050 0.1050 0.1050 90,100 +0.00(+0.00%)
May 17, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 16, 2019 0.1050 0.1050 0.1000 0.1050 815,500 +0.00(+0.00%)
May 15, 2019 0.1050 0.1050 0.1050 0.1050 566,500 +0.00(+5.00%)
May 14, 2019 0.1000 0.1000 0.1000 0.1000 15,019 +0.00(+0.00%)
May 13, 2019 0.1050 0.1050 0.1000 0.1000 79,114 -0.00(-4.76%)
May 10, 2019 0.1050 0.1050 0.1050 0.1050 98,999 +0.00(+0.00%)
May 09, 2019 0.1050 0.1050 0.1050 0.1050 48,000 +0.00(+0.00%)
May 08, 2019 0.1050 0.1050 0.1050 0.1050 56,000 +0.00(+0.00%)
May 07, 2019 0.1050 0.1050 0.1000 0.1050 176,000 +0.00(+0.00%)
May 06, 2019 0.1050 0.1100 0.1050 0.1050 475,000 +0.00(+0.00%)
May 03, 2019 0.1000 0.1050 0.1000 0.1050 239,750 +0.00(+0.00%)
May 02, 2019 0.1100 0.1100 0.1050 0.1050 603,000 -0.01(-4.55%)
May 01, 2019 0.1050 0.1100 0.1050 0.1100 251,500 +0.01(+4.76%)
Apr 30, 2019 0.1100 0.1100 0.1050 0.1050 172,999 +0.00(+0.00%)
Apr 29, 2019 0.1050 0.1050 0.1050 0.1050 544,400 +0.00(+0.00%)
Apr 26, 2019 0.1100 0.1100 0.1050 0.1050 215,500 +0.00(+0.00%)
Apr 25, 2019 0.1050 0.1050 0.1050 0.1050 121,000 -0.01(-4.55%)
Apr 24, 2019 0.1000 0.1100 0.1000 0.1100 232,050 +0.01(+4.76%)
Apr 23, 2019 0.1050 0.1050 0.1000 0.1050 277,052 +0.00(+0.00%)
Apr 18, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 17, 2019 0.1000 0.1050 0.1000 0.1050 64,500 +0.00(+0.00%)
Apr 16, 2019 0.1050 0.1050 0.1000 0.1050 721,999 +0.00(+0.00%)
Apr 15, 2019 0.1100 0.1100 0.1050 0.1050 53,903 +0.00(+0.00%)
Apr 12, 2019 0.1050 0.1100 0.1050 0.1050 130,900 +0.00(+0.00%)
Apr 11, 2019 0.1050 0.1050 0.1000 0.1050 663,572 +0.00(+0.00%)
Apr 10, 2019 0.1100 0.1100 0.1050 0.1050 783,000 +0.00(+0.00%)
Apr 09, 2019 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Apr 08, 2019 0.1100 0.1100 0.1050 0.1100 41,840 +0.01(+4.76%)
Apr 05, 2019 0.1100 0.1100 0.1050 0.1050 192,500 -0.01(-4.55%)
Apr 04, 2019 0.1100 0.1100 0.1100 0.1100 159,250 +0.00(+0.00%)
Apr 03, 2019 0.1050 0.1100 0.1050 0.1100 89,500 +0.00(+0.00%)
Apr 02, 2019 0.1100 0.1100 0.1100 0.1100 280,630 +0.00(+0.00%)
Apr 01, 2019 0.1100 0.1100 0.1100 0.1100 100,000 -0.01(-4.35%)
Mar 29, 2019 0.1100 0.1150 0.1100 0.1150 101,000 +0.01(+4.55%)
Mar 28, 2019 0.1150 0.1150 0.1100 0.1100 1,038,552 -0.01(-8.33%)
Mar 27, 2019 0.1200 0.1300 0.1100 0.1200 1,780,895 +0.00(+4.35%)
Mar 26, 2019 0.1100 0.1150 0.1100 0.1150 338,000 +0.01(+4.55%)
Mar 25, 2019 0.1100 0.1100 0.1050 0.1100 215,850 +0.00(+0.00%)
Mar 22, 2019 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+4.76%)
Mar 21, 2019 0.1050 0.1150 0.1050 0.1050 371,800 -0.01(-4.55%)
Mar 20, 2019 0.1100 0.1100 0.1050 0.1100 355,999 +0.00(+0.00%)
Mar 19, 2019 0.1050 0.1100 0.1050 0.1100 499,552 +0.00(+0.00%)
Mar 18, 2019 0.1100 0.1100 0.1100 0.1100 95,000 +0.00(+0.00%)
Mar 15, 2019 0.1100 0.1100 0.1050 0.1100 507,383 +0.00(+0.00%)
Mar 14, 2019 0.1100 0.1150 0.1100 0.1100 132,270 +0.00(+0.00%)
Mar 13, 2019 0.1100 0.1150 0.1100 0.1100 164,318 +0.00(+0.00%)
Mar 12, 2019 0.1100 0.1100 0.1100 0.1100 97,230 +0.00(+0.00%)
Mar 11, 2019 0.1100 0.1150 0.1100 0.1100 746,500 -0.01(-4.35%)
Mar 08, 2019 0.1100 0.1150 0.1050 0.1150 265,500 +0.01(+4.55%)
Mar 07, 2019 0.1050 0.1100 0.1050 0.1100 534,500 +0.00(+0.00%)
Mar 06, 2019 0.1050 0.1100 0.1050 0.1100 88,100 +0.01(+4.76%)
Mar 05, 2019 0.1150 0.1150 0.1050 0.1050 69,100 -0.01(-4.55%)
Mar 04, 2019 0.1100 0.1100 0.1050 0.1100 153,000 +0.00(+0.00%)
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.