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 (%)
Jul 31, 2019 0.1085 0.1092 0.0973 0.0975 484,659 -0.01(-9.97%)
Jul 30, 2019 0.1121 0.1121 0.1050 0.1083 252,803 +0.00(+0.37%)
Jul 29, 2019 0.1084 0.1119 0.1000 0.1079 610,197 -0.00(-0.28%)
Jul 26, 2019 0.1120 0.1120 0.1050 0.1082 254,500 +0.00(+3.05%)
Jul 25, 2019 0.1107 0.1107 0.1050 0.1050 210,704 -0.01(-6.83%)
Jul 24, 2019 0.1123 0.1127 0.1075 0.1127 34,800 +0.00(+2.45%)
Jul 23, 2019 0.1121 0.1124 0.1056 0.1100 187,065 -0.00(-2.22%)
Jul 22, 2019 0.1200 0.1200 0.1051 0.1125 443,307 -0.01(-5.78%)
Jul 19, 2019 0.1200 0.1259 0.1128 0.1194 226,200 -0.00(-1.16%)
Jul 18, 2019 0.1200 0.1208 0.1160 0.1208 99,534 -0.00(-2.19%)
Jul 17, 2019 0.1240 0.1249 0.1200 0.1235 338,819 -0.00(-0.32%)
Jul 16, 2019 0.1247 0.1247 0.1117 0.1239 120,950 +0.00(+2.57%)
Jul 15, 2019 0.1170 0.1208 0.1093 0.1208 376,400 +0.00(+2.63%)
Jul 12, 2019 0.1175 0.1182 0.1174 0.1177 53,300 -0.00(-1.67%)
Jul 11, 2019 0.1260 0.1280 0.1127 0.1197 582,000 -0.00(-3.70%)
Jul 10, 2019 0.1281 0.1287 0.1181 0.1243 423,610 +0.01(+8.09%)
Jul 09, 2019 0.1120 0.1220 0.1115 0.1150 431,350 -0.00(-3.77%)
Jul 08, 2019 0.1150 0.1200 0.1090 0.1195 247,000 +0.01(+9.73%)
Jul 05, 2019 0.1070 0.1090 0.1040 0.1089 125,500 +0.00(+2.74%)
Jul 03, 2019 0.1052 0.1100 0.1052 0.1060 74,500 -0.00(-2.57%)
Jul 02, 2019 0.1010 0.1100 0.1010 0.1088 369,300 +0.02(+19.43%)
Jul 01, 2019 0.1099 0.1100 0.0911 0.0911 147,995 -0.01(-6.08%)
Jun 28, 2019 0.1000 0.1019 0.0925 0.0970 419,200 -0.00(-0.41%)
Jun 27, 2019 0.0992 0.1030 0.0960 0.0974 663,385 -0.00(-3.56%)
Jun 26, 2019 0.0961 0.1010 0.0930 0.1010 595,000 +0.01(+7.45%)
Jun 25, 2019 0.1000 0.1000 0.0920 0.0940 628,000 -0.01(-6.00%)
Jun 24, 2019 0.0990 0.1005 0.0940 0.1000 269,565 +0.00(+3.52%)
Jun 21, 2019 0.0853 0.0966 0.0853 0.0966 130,200 +0.00(+5.00%)
Jun 20, 2019 0.0920 0.0928 0.0900 0.0920 286,000 +0.00(+4.43%)
Jun 19, 2019 0.0889 0.0889 0.0872 0.0881 18,000 -0.00(-0.79%)
Jun 18, 2019 0.0846 0.0889 0.0846 0.0888 108,000 +0.00(+2.30%)
Jun 17, 2019 0.0900 0.0940 0.0850 0.0868 121,150 -0.00(-3.56%)
Jun 14, 2019 0.0949 0.0954 0.0900 0.0900 518,000 -0.01(-5.76%)
Jun 13, 2019 0.0800 0.0958 0.0800 0.0955 120,000 +0.01(+8.65%)
Jun 12, 2019 0.0900 0.0959 0.0875 0.0879 132,600 -0.00(-3.83%)
Jun 11, 2019 0.0982 0.0982 0.0910 0.0914 111,000 -0.01(-6.06%)
Jun 10, 2019 0.0980 0.0990 0.0916 0.0973 121,560 +0.00(+4.18%)
Jun 07, 2019 0.0943 0.0956 0.0900 0.0934 269,000 +0.01(+6.74%)
Jun 06, 2019 0.0830 0.0878 0.0830 0.0875 291,500 -0.00(-3.53%)
Jun 05, 2019 0.0890 0.0907 0.0889 0.0907 206,850 +0.00(+3.78%)
Jun 04, 2019 0.0905 0.0912 0.0832 0.0874 832,470 -0.00(-2.56%)
Jun 03, 2019 0.0850 0.0909 0.0797 0.0897 610,100 +0.01(+12.97%)
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%)
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.