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

Minera Alamos (OP: MAIFF )

0.2214 -0.0010 (-0.45%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 17, 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 (%)
Sep 30, 2019 0.1385 0.1400 0.1300 0.1311 337,990 -0.01(-8.00%)
Sep 27, 2019 0.1485 0.1491 0.1400 0.1425 395,600 -0.01(-4.36%)
Sep 26, 2019 0.1430 0.1490 0.1415 0.1490 218,768 +0.01(+6.43%)
Sep 25, 2019 0.1500 0.1526 0.1380 0.1400 520,900 -0.01(-8.50%)
Sep 24, 2019 0.1500 0.1530 0.1474 0.1530 481,141 +0.00(+3.31%)
Sep 23, 2019 0.1375 0.1489 0.1375 0.1481 76,544 -0.00(-0.47%)
Sep 20, 2019 0.1450 0.1488 0.1311 0.1488 476,000 +0.01(+7.83%)
Sep 19, 2019 0.1420 0.1450 0.1345 0.1380 66,804 -0.00(-3.16%)
Sep 18, 2019 0.1547 0.1547 0.1367 0.1425 311,124 -0.01(-6.80%)
Sep 17, 2019 0.1420 0.1533 0.1420 0.1529 82,903 +0.01(+8.44%)
Sep 16, 2019 0.1480 0.1480 0.1359 0.1410 416,834 +0.00(+2.55%)
Sep 13, 2019 0.1376 0.1415 0.1299 0.1375 340,800 -0.00(-1.79%)
Sep 12, 2019 0.1301 0.1420 0.1301 0.1400 225,800 +0.01(+4.48%)
Sep 11, 2019 0.1359 0.1359 0.1340 0.1340 143,923 +0.00(+3.08%)
Sep 10, 2019 0.1419 0.1419 0.1272 0.1300 69,462 -0.00(-3.49%)
Sep 09, 2019 0.1390 0.1400 0.1311 0.1347 187,795 -0.00(-2.81%)
Sep 06, 2019 0.1384 0.1424 0.1313 0.1386 151,900 -0.00(-0.29%)
Sep 05, 2019 0.1421 0.1450 0.1343 0.1390 166,485 -0.00(-2.25%)
Sep 04, 2019 0.1333 0.1489 0.1333 0.1422 262,256 +0.00(+0.85%)
Sep 03, 2019 0.1430 0.1483 0.1340 0.1410 281,501 +0.00(+2.92%)
Aug 30, 2019 0.1345 0.1400 0.1297 0.1370 154,600 +0.00(+2.16%)
Aug 29, 2019 0.1380 0.1412 0.1262 0.1341 291,860 +0.01(+7.02%)
Aug 28, 2019 0.1278 0.1298 0.1200 0.1253 144,090 +0.00(+0.24%)
Aug 27, 2019 0.1230 0.1309 0.1190 0.1250 796,914 -0.00(-1.50%)
Aug 26, 2019 0.1222 0.1320 0.1200 0.1269 740,836 +0.00(+3.68%)
Aug 23, 2019 0.1200 0.1226 0.1147 0.1224 332,800 +0.00(+2.00%)
Aug 22, 2019 0.1186 0.1250 0.1113 0.1200 92,450 -0.00(-0.83%)
Aug 21, 2019 0.1221 0.1225 0.1186 0.1210 52,650 +0.00(+1.68%)
Aug 20, 2019 0.1036 0.1190 0.1031 0.1190 211,060 +0.00(+4.39%)
Aug 19, 2019 0.1250 0.1250 0.1071 0.1140 94,757 +0.00(+3.64%)
Aug 16, 2019 0.1163 0.1188 0.1089 0.1100 109,500 -0.00(-3.93%)
Aug 15, 2019 0.1200 0.1220 0.1145 0.1145 207,740 -0.01(-6.22%)
Aug 14, 2019 0.1297 0.1297 0.1200 0.1221 177,940 +0.00(+0.66%)
Aug 13, 2019 0.1290 0.1300 0.1210 0.1213 300,000 -0.01(-7.40%)
Aug 12, 2019 0.1308 0.1342 0.1285 0.1310 473,569 +0.00(+0.85%)
Aug 09, 2019 0.1344 0.1344 0.1280 0.1299 128,700 -0.00(-1.07%)
Aug 08, 2019 0.1260 0.1330 0.1231 0.1313 350,350 +0.01(+5.38%)
Aug 07, 2019 0.1240 0.1254 0.1180 0.1246 708,290 +0.00(+4.01%)
Aug 06, 2019 0.1170 0.1200 0.1150 0.1198 417,796 +0.01(+8.91%)
Aug 05, 2019 0.1149 0.1150 0.1079 0.1100 318,342 +0.00(+1.95%)
Aug 02, 2019 0.1075 0.1088 0.1011 0.1079 293,600 +0.00(+0.00%)
Aug 01, 2019 0.0970 0.1080 0.0970 0.1079 239,500 +0.01(+10.67%)
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%)
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.