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

Minera Alamos (TSV: MAI )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 10, 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 29, 2022 0.4950 0 -0.02(-2.94%)
Jul 28, 2022 0.5100 0.5200 0.4900 0.5100 307,500 +0.02(+3.03%)
Jul 27, 2022 0.4800 0.4950 0.4800 0.4950 235,520 +0.02(+3.13%)
Jul 26, 2022 0.4850 0.4850 0.4800 0.4800 130,841 -0.01(-2.04%)
Jul 25, 2022 0.4950 0.4950 0.4800 0.4900 279,700 -0.01(-2.00%)
Jul 22, 2022 0.5100 0.5100 0.4900 0.5000 189,324 -0.02(-3.85%)
Jul 21, 2022 0.5000 0.5200 0.5000 0.5200 40,512 +0.02(+4.00%)
Jul 20, 2022 0.5100 0.5300 0.4950 0.5000 242,389 +0.00(+0.00%)
Jul 19, 2022 0.4850 0.5100 0.4850 0.5000 202,745 +0.01(+2.04%)
Jul 18, 2022 0.4800 0.4900 0.4550 0.4900 368,681 +0.03(+6.52%)
Jul 15, 2022 0.4550 0.4700 0.4350 0.4600 47,100 +0.01(+1.10%)
Jul 14, 2022 0.4350 0.4550 0.4250 0.4550 309,719 +0.00(+0.00%)
Jul 13, 2022 0.4500 0.4650 0.4150 0.4550 445,418 +0.01(+1.11%)
Jul 12, 2022 0.4750 0.4750 0.4400 0.4500 294,206 -0.02(-5.26%)
Jul 11, 2022 0.4850 0.4850 0.4600 0.4750 137,513 -0.01(-2.06%)
Jul 08, 2022 0.4850 0.4850 0.4700 0.4850 35,025 +0.00(+0.00%)
Jul 07, 2022 0.4650 0.4900 0.4650 0.4850 90,596 +0.02(+4.30%)
Jul 06, 2022 0.4900 0.4900 0.4450 0.4650 539,531 -0.02(-4.12%)
Jul 05, 2022 0.5100 0.5100 0.4750 0.4850 360,964 -0.03(-4.90%)
Jul 04, 2022 0.4900 0.5100 0.4900 0.5100 55,326 +0.02(+4.08%)
Jun 30, 2022 0.4900 0 -0.01(-1.61%)
Jun 29, 2022 0.5200 0.5200 0.4900 0.4980 169,000 -0.01(-2.35%)
Jun 28, 2022 0.5200 0.5200 0.5000 0.5100 180,460 -0.01(-1.92%)
Jun 27, 2022 0.5300 0.5400 0.5200 0.5200 108,755 +0.00(+0.00%)
Jun 24, 2022 0.5000 0.5400 0.5000 0.5200 250,247 +0.01(+1.96%)
Jun 23, 2022 0.5400 0.5400 0.4950 0.5100 416,988 -0.02(-3.77%)
Jun 22, 2022 0.5300 0.5400 0.5300 0.5300 190,600 -0.02(-3.64%)
Jun 21, 2022 0.5300 0.5500 0.5300 0.5500 169,970 +0.02(+3.77%)
Jun 20, 2022 0.5300 0.5300 0.5200 0.5300 23,905 +0.01(+1.92%)
Jun 17, 2022 0.5300 0.5300 0.5200 0.5200 19,977 -0.02(-3.70%)
Jun 16, 2022 0.5400 0.5400 0.5100 0.5400 196,829 +0.00(+0.00%)
Jun 15, 2022 0.5400 0.5400 0.5200 0.5400 63,300 +0.02(+3.85%)
Jun 14, 2022 0.5500 0.5500 0.5000 0.5200 452,366 -0.03(-4.59%)
Jun 13, 2022 0.5800 0.5800 0.5300 0.5450 484,517 -0.05(-8.40%)
Jun 10, 2022 0.5600 0.6000 0.5600 0.5950 354,106 +0.03(+6.25%)
Jun 09, 2022 0.5800 0.5900 0.5600 0.5600 102,638 -0.01(-1.75%)
Jun 08, 2022 0.5700 0.5900 0.5600 0.5700 221,969 +0.01(+1.79%)
Jun 07, 2022 0.5600 0.5600 0.5600 0.5600 40,900 +0.00(+0.00%)
Jun 06, 2022 0.5800 0.6000 0.5550 0.5600 317,565 +0.00(+0.00%)
Jun 03, 2022 0.6200 0.6200 0.5600 0.5600 500,314 -0.06(-9.68%)
Jun 02, 2022 0.6000 0.6300 0.6000 0.6200 145,181 +0.01(+1.64%)
Jun 01, 2022 0.5900 0.6100 0.5650 0.6100 320,126 +0.03(+5.17%)
May 31, 2022 0.5800 0.5900 0.5700 0.5800 170,945 +0.00(+0.00%)
May 30, 2022 0.5800 0.5800 0.5600 0.5800 67,600 +0.00(+0.00%)
May 27, 2022 0.5900 0.5900 0.5600 0.5800 343,617 -0.01(-1.69%)
May 26, 2022 0.5900 0.6050 0.5900 0.5900 175,790 +0.00(+0.00%)
May 25, 2022 0.5800 0.5900 0.5600 0.5900 119,048 +0.01(+1.72%)
May 24, 2022 0.5800 0.5900 0.5800 0.5800 250,590 -0.01(-1.69%)
May 20, 2022 0.5900 0 +0.04(+7.27%)
May 19, 2022 0.5700 0.5900 0.5500 0.5500 182,000 +0.00(+0.00%)
May 18, 2022 0.5800 0.5800 0.5400 0.5500 280,677 -0.03(-5.17%)
May 17, 2022 0.5600 0.5800 0.5500 0.5800 251,200 +0.01(+1.75%)
May 16, 2022 0.5700 0.5700 0.5400 0.5700 454,993 +0.00(+0.00%)
May 13, 2022 0.5400 0.5800 0.5400 0.5700 362,100 +0.02(+3.64%)
May 12, 2022 0.5400 0.5500 0.5000 0.5500 1,268,419 +0.01(+1.85%)
May 11, 2022 0.5500 0.5600 0.5400 0.5400 262,685 +0.00(+0.00%)
May 10, 2022 0.5700 0.5700 0.5300 0.5400 343,084 -0.02(-3.57%)
May 09, 2022 0.6000 0.6100 0.5500 0.5600 721,963 -0.04(-6.67%)
May 06, 2022 0.5900 0.6000 0.5900 0.6000 370,087 +0.01(+1.69%)
May 05, 2022 0.6500 0.6500 0.5900 0.5900 257,558 -0.04(-6.35%)
May 04, 2022 0.6200 0.6300 0.6000 0.6300 402,529 +0.01(+1.61%)
May 03, 2022 0.6200 0.6600 0.6100 0.6200 347,172 -0.03(-4.62%)
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.