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 (%)
Sep 29, 2023 0.2100 0.2199 0.2099 0.2173 193,815 +0.00(+0.28%)
Sep 28, 2023 0.2068 0.2200 0.2046 0.2167 137,872 +0.01(+2.99%)
Sep 27, 2023 0.2046 0.2138 0.2046 0.2104 82,803 +0.00(+1.64%)
Sep 26, 2023 0.2154 0.2155 0.2010 0.2070 155,931 -0.01(-2.59%)
Sep 25, 2023 0.2200 0.2152 0.2125 0.2125 169,435 -0.01(-3.41%)
Sep 22, 2023 0.2162 0.2250 0.2162 0.2200 261,266 +0.01(+5.77%)
Sep 21, 2023 0.2164 0.2200 0.2080 0.2080 67,610 -0.01(-4.59%)
Sep 20, 2023 0.2161 0.2249 0.2150 0.2180 355,048 +0.00(+2.20%)
Sep 19, 2023 0.2130 0.2150 0.2050 0.2133 176,800 -0.01(-4.35%)
Sep 18, 2023 0.2100 0.2260 0.2100 0.2230 566,339 +0.01(+6.34%)
Sep 15, 2023 0.2109 0.2150 0.2092 0.2097 86,604 +0.00(+1.30%)
Sep 14, 2023 0.2088 0.2136 0.2069 0.2070 109,885 -0.00(-1.19%)
Sep 13, 2023 0.2072 0.2100 0.2068 0.2095 54,096 +0.00(+2.20%)
Sep 12, 2023 0.2102 0.2114 0.2041 0.2050 301,813 -0.00(-1.20%)
Sep 11, 2023 0.2201 0.2201 0.2075 0.2075 101,946 -0.02(-6.99%)
Sep 08, 2023 0.2223 0.2266 0.2196 0.2231 76,572 +0.00(+0.95%)
Sep 07, 2023 0.2042 0.2210 0.2042 0.2210 194,144 +0.02(+7.80%)
Sep 06, 2023 0.2165 0.2165 0.2010 0.2050 148,618 -0.01(-4.25%)
Sep 05, 2023 0.2200 0.2224 0.2100 0.2141 115,182 -0.01(-4.76%)
Sep 01, 2023 0.2342 0.2370 0.2156 0.2248 350,829 -0.01(-3.15%)
Aug 31, 2023 0.2100 0.2411 0.2100 0.2321 488,979 +0.01(+3.99%)
Aug 30, 2023 0.2161 0.2271 0.1950 0.2232 2,305,467 +0.01(+3.81%)
Aug 29, 2023 0.2140 0.2180 0.2113 0.2150 298,233 +0.00(+0.70%)
Aug 28, 2023 0.2152 0.2152 0.2135 0.2135 83,098 -0.00(-0.74%)
Aug 25, 2023 0.2018 0.2162 0.2018 0.2151 150,089 -0.00(-0.42%)
Aug 24, 2023 0.2259 0.2259 0.2151 0.2160 148,947 -0.01(-4.17%)
Aug 23, 2023 0.2228 0.2297 0.2204 0.2254 85,397 +0.01(+3.39%)
Aug 22, 2023 0.2033 0.2238 0.2033 0.2180 404,859 +0.00(+1.49%)
Aug 21, 2023 0.2000 0.2200 0.2000 0.2148 160,628 -0.00(-0.42%)
Aug 18, 2023 0.2100 0.2239 0.2100 0.2157 601,249 +0.00(+1.03%)
Aug 17, 2023 0.2204 0.2204 0.2100 0.2135 615,833 -0.01(-4.64%)
Aug 16, 2023 0.2209 0.2239 0.2164 0.2239 220,106 +0.00(+1.77%)
Aug 15, 2023 0.2277 0.2277 0.2200 0.2200 237,342 -0.01(-3.04%)
Aug 14, 2023 0.2344 0.2345 0.2220 0.2269 222,953 -0.01(-3.20%)
Aug 11, 2023 0.2300 0.2370 0.2300 0.2344 171,630 +0.00(+1.17%)
Aug 10, 2023 0.2400 0.2400 0.2310 0.2317 146,355 -0.01(-2.93%)
Aug 09, 2023 0.2261 0.2425 0.2261 0.2387 148,409 -0.00(-0.04%)
Aug 08, 2023 0.2211 0.2400 0.2210 0.2388 746,871 +0.00(+1.62%)
Aug 07, 2023 0.2427 0.2427 0.2280 0.2350 187,814 +0.00(+2.17%)
Aug 04, 2023 0.2326 0.2341 0.2280 0.2300 607,895 -0.00(-1.08%)
Aug 03, 2023 0.2350 0.2350 0.2280 0.2325 94,498 -0.00(-1.73%)
Aug 02, 2023 0.2443 0.2443 0.2336 0.2366 87,790 -0.00(-1.42%)
Aug 01, 2023 0.2473 0.2473 0.2393 0.2400 35,341 -0.00(-1.64%)
Jul 31, 2023 0.2520 0.2520 0.2413 0.2440 169,388 -0.00(-0.57%)
Jul 28, 2023 0.2500 0.2500 0.2422 0.2454 107,600 +0.00(+0.20%)
Jul 27, 2023 0.2561 0.2561 0.2429 0.2449 206,769 -0.01(-3.73%)
Jul 26, 2023 0.2586 0.2654 0.2544 0.2544 69,914 -0.01(-2.94%)
Jul 25, 2023 0.2561 0.2664 0.2475 0.2621 159,801 -0.00(-0.87%)
Jul 24, 2023 0.2475 0.2660 0.2475 0.2644 328,947 +0.00(+0.72%)
Jul 21, 2023 0.2530 0.2650 0.2500 0.2625 151,640 +0.01(+2.86%)
Jul 20, 2023 0.2500 0.2598 0.2500 0.2552 33,000 -0.00(-0.47%)
Jul 19, 2023 0.2597 0.2644 0.2561 0.2564 21,044 -0.00(-0.27%)
Jul 18, 2023 0.2520 0.2667 0.2503 0.2571 254,211 +0.01(+2.84%)
Jul 17, 2023 0.2500 0.2568 0.2427 0.2500 446,885 +0.01(+2.08%)
Jul 14, 2023 0.2577 0.2577 0.2383 0.2449 492,525 -0.01(-4.34%)
Jul 13, 2023 0.2500 0.2600 0.2411 0.2560 255,274 -0.00(-1.54%)
Jul 12, 2023 0.2556 0.2616 0.2500 0.2600 340,000 +0.01(+4.00%)
Jul 11, 2023 0.2364 0.2500 0.2364 0.2500 183,240 +0.01(+4.30%)
Jul 10, 2023 0.2388 0.2397 0.2300 0.2397 84,883 +0.01(+3.01%)
Jul 07, 2023 0.2410 0.2411 0.2280 0.2327 531,550 -0.01(-5.71%)
Jul 06, 2023 0.2477 0.2477 0.2300 0.2468 683,891 +0.01(+2.24%)
Jul 05, 2023 0.2409 0.2471 0.2400 0.2414 150,159 +0.00(+0.58%)
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.