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, 2019 0.0786 0.0794 0.0786 0.0794 58,000 +0.00(+1.79%)
May 30, 2019 0.0780 0.0780 0.0770 0.0780 25,000 +0.01(+11.43%)
May 29, 2019 0.0700 0.0700 0.0700 0.0700 9,000 -0.01(-11.95%)
May 28, 2019 0.0750 0.0795 0.0750 0.0795 26,000 +0.00(+1.53%)
May 24, 2019 0.0836 0.0836 0.0770 0.0783 10,400 +0.00(+6.68%)
May 22, 2019 0.0734 0.0734 0.0734 0 +0.00(+2.51%)
May 21, 2019 0.0800 0.0800 0.0716 0.0716 52,283 -0.00(-6.41%)
May 20, 2019 0.0765 0.0765 0.0765 0.0765 600 -0.00(-5.67%)
May 17, 2019 0.0790 0.0811 0.0790 0.0811 15,500 -0.00(-0.12%)
May 16, 2019 0.0710 0.0812 0.0710 0.0812 7,800 -0.00(-2.87%)
May 15, 2019 0.0731 0.0836 0.0731 0.0836 39,600 +0.01(+16.11%)
May 14, 2019 0.0720 0.0720 0.0720 22 +0.00(+0.00%)
May 09, 2019 0.0720 0.0720 0.0720 0 -0.01(-9.77%)
May 08, 2019 0.0810 0.0810 0.0798 0.0798 150,563 -0.00(-1.48%)
May 07, 2019 0.0810 0.0810 0.0810 0.0810 2,500 +0.00(+0.00%)
May 03, 2019 0.0810 0.0810 0.0810 0 +0.00(+4.11%)
May 02, 2019 0.0800 0.0800 0.0727 0.0778 21,950 -0.01(-7.05%)
May 01, 2019 0.0837 0.0837 0.0837 0.0837 100 +0.00(+4.62%)
Apr 30, 2019 0.0670 0.0830 0.0670 0.0800 78,517 +0.00(+0.00%)
Apr 29, 2019 0.0800 0.0800 0.0800 0.0800 400,006 +0.00(+0.00%)
Apr 26, 2019 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+10.65%)
Apr 25, 2019 0.0749 0.0782 0.0723 0.0723 111,000 -0.00(-3.60%)
Apr 23, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 22, 2019 0.0800 0.0800 0.0800 0.0800 13,200 +0.00(+0.00%)
Apr 17, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 16, 2019 0.0819 0.0819 0.0800 0.0800 40,000 -0.01(-6.98%)
Apr 15, 2019 0.0860 0.0860 0.0860 0.0860 10,000 +0.00(+1.18%)
Apr 12, 2019 0.0850 0.0850 0.0850 0.0850 19,000 +0.01(+13.33%)
Apr 11, 2019 0.0796 0.0800 0.0750 0.0750 196,792 -0.01(-11.35%)
Apr 10, 2019 0.0846 0.0846 0.0846 0.0846 75,000 +0.01(+8.46%)
Apr 09, 2019 0.0780 0.0780 0.0780 0.0780 30,000 -0.01(-6.70%)
Apr 08, 2019 0.0836 0.0836 0.0836 0.0836 45,000 +0.01(+7.18%)
Apr 05, 2019 0.0839 0.0839 0.0780 0.0780 106,200 -0.01(-11.46%)
Apr 02, 2019 0.0881 0.0881 0.0881 0 -0.00(-4.24%)
Apr 01, 2019 0.0850 0.0920 0.0850 0.0920 15,000 +0.00(+4.78%)
Mar 29, 2019 0.0878 0.0878 0.0878 0.0878 5,000 +0.00(+5.78%)
Mar 28, 2019 0.0887 0.0900 0.0817 0.0830 193,440 -0.00(-4.49%)
Mar 27, 2019 0.0920 0.1025 0.0825 0.0869 346,995 -0.00(-0.91%)
Mar 26, 2019 0.0833 0.0877 0.0830 0.0877 246,750 +0.00(+5.41%)
Mar 25, 2019 0.0838 0.0866 0.0831 0.0832 172,000 -0.00(-0.83%)
Mar 21, 2019 0.0839 0.0839 0.0839 0 -0.00(-0.94%)
Mar 20, 2019 0.0821 0.0885 0.0821 0.0847 89,500 +0.00(+0.24%)
Mar 19, 2019 0.0818 0.0848 0.0815 0.0845 323,636 -0.00(-3.87%)
Mar 18, 2019 0.0843 0.0879 0.0805 0.0879 99,900 +0.00(+2.21%)
Mar 15, 2019 0.0860 0.0860 0.0860 6 +0.00(+0.00%)
Mar 14, 2019 0.0860 0.0860 0.0860 0.0860 15,200 -0.00(-2.60%)
Mar 13, 2019 0.0808 0.0883 0.0808 0.0883 51,519 +0.00(+3.88%)
Mar 12, 2019 0.0841 0.0850 0.0841 0.0850 28,000 -0.00(-2.86%)
Mar 11, 2019 0.0918 0.0918 0.0820 0.0875 568,450 +0.00(+2.46%)
Mar 08, 2019 0.0854 0.0854 0.0854 0.0854 1,500 +0.00(+0.71%)
Mar 07, 2019 0.0830 0.0848 0.0830 0.0848 114,100 -0.00(-2.86%)
Mar 06, 2019 0.0836 0.0873 0.0820 0.0873 114,200 +0.00(+3.68%)
Mar 05, 2019 0.0828 0.0842 0.0828 0.0842 30,000 -0.00(-0.12%)
Mar 04, 2019 0.0843 0.0843 0.0843 0.0843 71,700 +0.00(+3.56%)
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.