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

Minera Alamos (TSV: MAI )

0.3500 UNCHANGED
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 (%)
Jul 31, 2017 0.1850 0.1850 0.1850 0.1850 70,000 -0.01(-2.63%)
Jul 28, 2017 0.1850 0.1900 0.1700 0.1900 77,000 +0.02(+8.57%)
Jul 27, 2017 0.1850 0.1850 0.1750 0.1750 39,800 -0.01(-2.78%)
Jul 26, 2017 0.1650 0.1800 0.1650 0.1800 125,000 +0.01(+2.86%)
Jul 25, 2017 0.1900 0.1900 0.1700 0.1750 71,725 +0.00(+0.00%)
Jul 24, 2017 0.1800 0.1800 0.1700 0.1750 17,200 -0.02(-7.89%)
Jul 21, 2017 0.1850 0.2000 0.1850 0.1900 62,350 -0.01(-2.56%)
Jul 20, 2017 0.1900 0.2000 0.1850 0.1950 45,500 -0.01(-2.50%)
Jul 19, 2017 0.2000 0.2000 0.2000 0.2000 8,000 +0.00(+0.00%)
Jul 18, 2017 0.2000 0.2000 0.2000 0.2000 25,000 -0.01(-4.76%)
Jul 17, 2017 0.1900 0.2100 0.1900 0.2100 42,000 +0.01(+5.00%)
Jul 14, 2017 0.2100 0.2100 0.2000 0.2000 44,000 +0.01(+5.26%)
Jul 13, 2017 0.2000 0.2050 0.1900 0.1900 178,600 -0.01(-5.00%)
Jul 12, 2017 0.1900 0.2000 0.1900 0.2000 90,600 +0.01(+2.56%)
Jul 11, 2017 0.1950 0.1950 0.1950 0.1950 34,000 -0.02(-11.36%)
Jul 10, 2017 0.2200 0.2200 0.2000 0.2200 65,000 +0.00(+0.00%)
Jul 07, 2017 0.2250 0.2250 0.2000 0.2200 155,000 -0.01(-2.22%)
Jul 06, 2017 0.2000 0.2250 0.2000 0.2250 312,900 +0.01(+4.65%)
Jul 05, 2017 0.1950 0.2150 0.1900 0.2150 424,860 +0.02(+10.26%)
Jul 04, 2017 0.1900 0.1950 0.1800 0.1950 147,000 -0.01(-2.50%)
Jul 03, 2017 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 30, 2017 0.1900 0.2000 0.1850 0.2000 352,560 +0.01(+2.56%)
Jun 29, 2017 0.1750 0.1950 0.1750 0.1950 1,316,000 +0.02(+14.71%)
Jun 28, 2017 0.1800 0.1800 0.1600 0.1700 306,000 -0.01(-5.56%)
Jun 27, 2017 0.1650 0.1800 0.1550 0.1800 540,798 +0.01(+2.86%)
Jun 23, 2017 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jun 22, 2017 0.1800 0.1800 0.1800 0.1800 50,000 +0.00(+0.00%)
Jun 21, 2017 0.1850 0.1850 0.1800 0.1800 27,537 -0.01(-2.70%)
Jun 20, 2017 0.1800 0.1850 0.1800 0.1850 35,000 +0.00(+0.00%)
Jun 16, 2017 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Jun 15, 2017 0.1800 0.1800 0.1700 0.1700 210,000 -0.00(-2.86%)
Jun 14, 2017 0.1850 0.1850 0.1750 0.1750 183,000 -0.01(-2.78%)
Jun 13, 2017 0.1800 0.1800 0.1800 0.1800 300,000 +0.00(+0.00%)
Jun 12, 2017 0.1750 0.1850 0.1750 0.1800 451,000 +0.01(+2.86%)
Jun 09, 2017 0.1700 0.1750 0.1700 0.1750 69,000 +0.00(+2.94%)
Jun 08, 2017 0.1700 0.1750 0.1700 0.1700 117,000 -0.00(-2.86%)
Jun 07, 2017 0.1800 0.1800 0.1750 0.1750 152,500 -0.01(-2.78%)
Jun 06, 2017 0.1800 0.1900 0.1800 0.1800 234,500 +0.00(+0.00%)
Jun 05, 2017 0.1900 0.1900 0.1800 0.1800 110,000 -0.01(-5.26%)
Jun 02, 2017 0.1700 0.1950 0.1600 0.1900 465,630 +0.02(+11.76%)
Jun 01, 2017 0.1800 0.1850 0.1700 0.1700 66,700 +0.00(+0.00%)
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%)
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.