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

Minera Alamos (TSV: MAI )

0.4000 -0.0050 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
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%)
May 01, 2017 0.2100 0.2100 0.1950 0.1950 132,000 -0.01(-7.14%)
Apr 28, 2017 0.2100 0.2150 0.2100 0.2100 349,500 +0.01(+5.00%)
Apr 27, 2017 0.2000 0.2050 0.2000 0.2000 315,000 +0.00(+0.00%)
Apr 26, 2017 0.2000 0.2000 0.2000 0.2000 74,000 +0.01(+2.56%)
Apr 25, 2017 0.1900 0.2000 0.1900 0.1950 171,000 +0.00(+0.00%)
Apr 24, 2017 0.2000 0.2000 0.1950 0.1950 7,000 -0.01(-7.14%)
Apr 21, 2017 0.2050 0.2100 0.2000 0.2100 75,500 +0.01(+5.00%)
Apr 20, 2017 0.2000 0.2000 0.2000 0.2000 550 +0.00(+0.00%)
Apr 19, 2017 0.2100 0.2100 0.2000 0.2000 159,000 -0.01(-6.98%)
Apr 18, 2017 0.2100 0.2200 0.2100 0.2150 346,500 +0.01(+2.38%)
Apr 17, 2017 0.2000 0.2400 0.2000 0.2100 478,000 +0.01(+5.00%)
Apr 13, 2017 0.1950 0.2000 0.1950 0.2000 138,500 +0.01(+2.56%)
Apr 12, 2017 0.1850 0.2100 0.1850 0.1950 470,090 +0.01(+5.41%)
Apr 11, 2017 0.1800 0.1850 0.1800 0.1850 604,500 +0.01(+8.82%)
Apr 10, 2017 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Apr 07, 2017 0.1700 0.1700 0.1700 0.1700 50,000 -0.01(-5.56%)
Apr 06, 2017 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+9.09%)
Apr 05, 2017 0.1800 0.1800 0.1650 0.1650 16,000 -0.01(-2.94%)
Apr 04, 2017 0.1700 0.1700 0.1700 0.1700 110,000 -0.01(-5.56%)
Apr 03, 2017 0.1800 0.1800 0.1800 0.1800 20,000 +0.01(+2.86%)
Mar 31, 2017 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-2.78%)
Mar 30, 2017 0.1650 0.1800 0.1650 0.1800 197,500 +0.02(+12.50%)
Mar 29, 2017 0.1700 0.1700 0.1550 0.1600 102,000 -0.01(-5.88%)
Mar 28, 2017 0.1800 0.1800 0.1700 0.1700 65,060 -0.01(-8.11%)
Mar 27, 2017 0.1850 0.1850 0.1850 0.1850 25,000 +0.01(+2.78%)
Mar 24, 2017 0.1800 0.1800 0.1800 0.1800 65,000 +0.00(+0.00%)
Mar 23, 2017 0.1800 0.1800 0.1800 0.1800 55,000 +0.00(+0.00%)
Mar 22, 2017 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+2.86%)
Mar 21, 2017 0.1650 0.1750 0.1650 0.1750 42,900 +0.00(+0.00%)
Mar 20, 2017 0.1750 0.1750 0.1750 0.1750 56,000 +0.00(+0.00%)
Mar 17, 2017 0.1750 0.1750 0.1750 0.1750 19,500 +0.00(+2.94%)
Mar 15, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 13, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Mar 09, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Mar 08, 2017 0.1850 0.1850 0.1700 0.1750 135,500 -0.02(-10.26%)
Mar 07, 2017 0.1800 0.1950 0.1800 0.1950 35,500 +0.02(+14.71%)
Mar 06, 2017 0.1950 0.1950 0.1700 0.1700 113,000 -0.02(-12.82%)
Mar 03, 2017 0.1950 0.2000 0.1950 0.1950 14,000 -0.01(-2.50%)
Mar 02, 2017 0.2400 0.2400 0.2000 0.2000 493,500 +0.00(+0.00%)
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.