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

Minera Alamos (OP: MAIFF )

0.3033 +0.0032 (+1.07%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 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 (%)
May 31, 2023 0.2341 0.2438 0.2230 0.2396 592,509 +0.01(+2.39%)
May 30, 2023 0.2371 0.2400 0.2300 0.2340 814,574 -0.00(-2.09%)
May 26, 2023 0.2537 0.2580 0.2307 0.2390 290,938 -0.01(-3.12%)
May 25, 2023 0.2500 0.2600 0.2467 0.2467 269,705 -0.00(-1.60%)
May 24, 2023 0.2589 0.2589 0.2483 0.2507 265,597 -0.01(-3.20%)
May 23, 2023 0.2600 0.2680 0.2552 0.2590 396,039 -0.01(-2.26%)
May 22, 2023 0.2621 0.2799 0.2621 0.2650 42,900 +0.00(+1.53%)
May 19, 2023 0.2518 0.2734 0.2506 0.2610 187,906 -0.00(-0.23%)
May 18, 2023 0.2506 0.2624 0.2500 0.2616 470,512 -0.01(-2.13%)
May 17, 2023 0.2500 0.2673 0.2500 0.2673 106,655 +0.01(+4.70%)
May 16, 2023 0.2723 0.2727 0.2553 0.2553 108,499 -0.01(-3.44%)
May 15, 2023 0.2602 0.2760 0.2586 0.2644 650,948 +0.00(+1.30%)
May 12, 2023 0.2726 0.2748 0.2583 0.2610 232,762 -0.01(-3.62%)
May 11, 2023 0.2800 0.2810 0.2666 0.2708 180,419 -0.01(-3.29%)
May 10, 2023 0.2849 0.3060 0.2725 0.2800 244,880 -0.00(-1.41%)
May 09, 2023 0.2835 0.2881 0.2789 0.2840 133,812 -0.00(-1.39%)
May 08, 2023 0.2925 0.2925 0.2799 0.2880 173,024 -0.00(-0.31%)
May 05, 2023 0.2864 0.2890 0.2844 0.2889 195,005 +0.00(+0.00%)
May 04, 2023 0.2800 0.2934 0.2762 0.2889 444,707 +0.01(+4.37%)
May 03, 2023 0.2830 0.2868 0.2730 0.2768 111,348 -0.00(-1.14%)
May 02, 2023 0.2651 0.2861 0.2650 0.2800 464,661 -0.00(-1.75%)
May 01, 2023 0.3040 0.3040 0.2850 0.2850 482,829 -0.02(-6.56%)
Apr 28, 2023 0.2835 0.3099 0.2835 0.3050 149,409 -0.00(-1.29%)
Apr 27, 2023 0.3098 0.3098 0.3017 0.3090 43,151 -0.00(-1.12%)
Apr 26, 2023 0.2961 0.3159 0.2961 0.3125 121,292 +0.01(+1.79%)
Apr 25, 2023 0.2915 0.3100 0.2915 0.3070 223,900 +0.01(+1.66%)
Apr 24, 2023 0.3020 0.3020 0.2902 0.3020 388,943 -0.00(-0.20%)
Apr 21, 2023 0.3024 0.3096 0.3000 0.3026 368,512 -0.00(-1.34%)
Apr 20, 2023 0.3340 0.3375 0.3031 0.3067 378,214 -0.02(-7.00%)
Apr 19, 2023 0.2993 0.3500 0.2993 0.3298 1,477,198 +0.02(+5.67%)
Apr 18, 2023 0.3077 0.3195 0.3000 0.3121 173,806 -0.01(-1.92%)
Apr 17, 2023 0.3150 0.3220 0.2963 0.3182 572,842 -0.00(-0.06%)
Apr 14, 2023 0.3190 0.3229 0.3010 0.3184 111,100 -0.00(-0.50%)
Apr 13, 2023 0.3000 0.3228 0.2950 0.3200 431,999 +0.03(+9.03%)
Apr 12, 2023 0.3027 0.3041 0.2916 0.2935 324,812 -0.00(-0.31%)
Apr 11, 2023 0.2950 0.2983 0.2900 0.2944 313,393 -0.00(-0.64%)
Apr 10, 2023 0.2900 0.2963 0.2870 0.2963 435,449 +0.01(+2.17%)
Apr 06, 2023 0.2977 0.3000 0.2899 0.2900 183,503 -0.01(-3.33%)
Apr 05, 2023 0.3070 0.3070 0.2976 0.3000 110,500 -0.00(-0.66%)
Apr 04, 2023 0.2989 0.3183 0.2989 0.3020 327,603 +0.00(+0.67%)
Apr 03, 2023 0.2885 0.3045 0.2800 0.3000 250,527 +0.01(+3.48%)
Mar 31, 2023 0.2948 0.3007 0.2866 0.2899 112,350 -0.01(-2.62%)
Mar 30, 2023 0.2800 0.3000 0.2800 0.2977 207,579 +0.02(+5.49%)
Mar 29, 2023 0.2951 0.3025 0.2739 0.2822 311,885 -0.02(-7.51%)
Mar 28, 2023 0.2850 0.3051 0.2808 0.3051 212,323 +0.02(+7.85%)
Mar 27, 2023 0.2852 0.2854 0.2729 0.2829 123,906 -0.01(-2.45%)
Mar 24, 2023 0.2970 0.3027 0.2766 0.2900 190,698 -0.01(-2.52%)
Mar 23, 2023 0.2885 0.3051 0.2885 0.2975 300,117 +0.01(+1.95%)
Mar 22, 2023 0.2731 0.2918 0.2701 0.2918 231,823 +0.02(+5.53%)
Mar 21, 2023 0.2820 0.2823 0.2690 0.2765 404,338 -0.01(-2.98%)
Mar 20, 2023 0.2900 0.2980 0.2704 0.2850 372,874 -0.00(-1.62%)
Mar 17, 2023 0.2746 0.2999 0.2693 0.2897 1,030,350 +0.03(+10.61%)
Mar 16, 2023 0.2697 0.2782 0.2619 0.2619 219,056 -0.01(-2.78%)
Mar 15, 2023 0.2770 0.2770 0.2652 0.2694 206,491 -0.00(-1.10%)
Mar 14, 2023 0.2749 0.2749 0.2700 0.2724 44,300 +0.00(+0.89%)
Mar 13, 2023 0.2700 0.2779 0.2550 0.2700 314,126 +0.01(+2.94%)
Mar 10, 2023 0.2702 0.2727 0.2560 0.2623 168,585 -0.01(-2.85%)
Mar 09, 2023 0.2652 0.2730 0.2641 0.2700 211,468 +0.01(+4.25%)
Mar 08, 2023 0.2610 0.2650 0.2590 0.2590 98,338 -0.00(-0.46%)
Mar 07, 2023 0.2684 0.2709 0.2600 0.2602 298,099 -0.01(-3.63%)
Mar 06, 2023 0.2870 0.2877 0.2642 0.2700 361,850 -0.02(-6.05%)
Mar 03, 2023 0.2760 0.2875 0.2760 0.2874 88,360 +0.01(+2.24%)
Mar 02, 2023 0.2852 0.2907 0.2800 0.2811 113,784 -0.01(-2.06%)
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.