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

Minera Alamos (TSV: MAI )

0.4100 +0.0100 (+2.50%)
Streaming Delayed Price Updated: 3:48 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, 2022 0.5800 0.5900 0.5700 0.5800 170,945 +0.00(+0.00%)
May 30, 2022 0.5800 0.5800 0.5600 0.5800 67,600 +0.00(+0.00%)
May 27, 2022 0.5900 0.5900 0.5600 0.5800 343,617 -0.01(-1.69%)
May 26, 2022 0.5900 0.6050 0.5900 0.5900 175,790 +0.00(+0.00%)
May 25, 2022 0.5800 0.5900 0.5600 0.5900 119,048 +0.01(+1.72%)
May 24, 2022 0.5800 0.5900 0.5800 0.5800 250,590 -0.01(-1.69%)
May 20, 2022 0.5900 0 +0.04(+7.27%)
May 19, 2022 0.5700 0.5900 0.5500 0.5500 182,000 +0.00(+0.00%)
May 18, 2022 0.5800 0.5800 0.5400 0.5500 280,677 -0.03(-5.17%)
May 17, 2022 0.5600 0.5800 0.5500 0.5800 251,200 +0.01(+1.75%)
May 16, 2022 0.5700 0.5700 0.5400 0.5700 454,993 +0.00(+0.00%)
May 13, 2022 0.5400 0.5800 0.5400 0.5700 362,100 +0.02(+3.64%)
May 12, 2022 0.5400 0.5500 0.5000 0.5500 1,268,419 +0.01(+1.85%)
May 11, 2022 0.5500 0.5600 0.5400 0.5400 262,685 +0.00(+0.00%)
May 10, 2022 0.5700 0.5700 0.5300 0.5400 343,084 -0.02(-3.57%)
May 09, 2022 0.6000 0.6100 0.5500 0.5600 721,963 -0.04(-6.67%)
May 06, 2022 0.5900 0.6000 0.5900 0.6000 370,087 +0.01(+1.69%)
May 05, 2022 0.6500 0.6500 0.5900 0.5900 257,558 -0.04(-6.35%)
May 04, 2022 0.6200 0.6300 0.6000 0.6300 402,529 +0.01(+1.61%)
May 03, 2022 0.6200 0.6600 0.6100 0.6200 347,172 -0.03(-4.62%)
May 02, 2022 0.6300 0.6500 0.6100 0.6500 395,264 +0.01(+1.56%)
Apr 29, 2022 0.6400 0.6600 0.6400 0.6400 350,908 -0.01(-1.54%)
Apr 28, 2022 0.6100 0.6500 0.6000 0.6500 161,987 +0.04(+6.56%)
Apr 27, 2022 0.6200 0.6200 0.6100 0.6100 196,983 -0.01(-1.61%)
Apr 26, 2022 0.6300 0.6500 0.6200 0.6200 174,304 -0.02(-3.13%)
Apr 25, 2022 0.6500 0.6700 0.6200 0.6400 521,118 -0.05(-7.25%)
Apr 22, 2022 0.7200 0.7200 0.6600 0.6900 745,904 -0.02(-2.82%)
Apr 21, 2022 0.7000 0.7300 0.6800 0.7100 2,143,091 +0.01(+1.43%)
Apr 20, 2022 0.7100 0.7150 0.6900 0.7000 143,857 +0.01(+1.45%)
Apr 19, 2022 0.7100 0.7300 0.6800 0.6900 840,491 -0.03(-3.50%)
Apr 18, 2022 0.7200 0.7300 0.6700 0.7150 1,331,842 -0.01(-0.69%)
Apr 14, 2022 0.7200 0 +0.05(+7.46%)
Apr 13, 2022 0.7000 0.7000 0.6700 0.6700 477,523 -0.02(-2.90%)
Apr 12, 2022 0.6900 0.7100 0.6800 0.6900 435,817 +0.00(+0.00%)
Apr 11, 2022 0.6900 0.7000 0.6800 0.6900 427,526 +0.00(+0.00%)
Apr 08, 2022 0.6300 0.7000 0.6300 0.6900 1,547,026 +0.06(+9.52%)
Apr 07, 2022 0.5800 0.6300 0.5800 0.6300 476,044 +0.06(+10.53%)
Apr 06, 2022 0.6000 0.6000 0.5700 0.5700 444,878 -0.02(-3.39%)
Apr 05, 2022 0.6200 0.6200 0.5900 0.5900 506,752 -0.03(-4.84%)
Apr 04, 2022 0.6200 0.6350 0.6100 0.6200 258,761 +0.01(+1.64%)
Apr 01, 2022 0.6200 0.6300 0.6100 0.6100 515,643 +0.00(+0.00%)
Mar 31, 2022 0.6100 0.6200 0.6000 0.6100 130,489 +0.00(+0.00%)
Mar 30, 2022 0.6000 0.6200 0.6000 0.6100 318,747 +0.03(+5.17%)
Mar 29, 2022 0.5800 0.6000 0.5700 0.5800 306,275 -0.02(-3.33%)
Mar 28, 2022 0.6300 0.6300 0.5900 0.6000 376,677 -0.02(-3.23%)
Mar 25, 2022 0.6300 0.6350 0.6200 0.6200 123,521 -0.01(-1.59%)
Mar 24, 2022 0.6100 0.6400 0.6100 0.6300 462,336 +0.01(+1.61%)
Mar 23, 2022 0.5900 0.6400 0.5900 0.6200 657,474 +0.02(+3.33%)
Mar 22, 2022 0.6000 0.6100 0.5900 0.6000 416,281 +0.01(+1.69%)
Mar 21, 2022 0.5800 0.6200 0.5800 0.5900 671,904 +0.00(+0.00%)
Mar 18, 2022 0.5900 0.5900 0.5800 0.5900 216,885 +0.01(+1.72%)
Mar 17, 2022 0.5800 0.5900 0.5800 0.5800 710,899 +0.01(+1.75%)
Mar 16, 2022 0.5800 0.5800 0.5600 0.5700 811,748 +0.00(+0.00%)
Mar 15, 2022 0.5800 0.5800 0.5600 0.5700 614,192 -0.02(-3.39%)
Mar 14, 2022 0.5900 0.5900 0.5700 0.5900 462,180 +0.01(+1.72%)
Mar 11, 2022 0.5900 0.5900 0.5800 0.5800 114,701 -0.02(-3.33%)
Mar 10, 2022 0.5800 0.6100 0.5800 0.6000 301,338 +0.00(+0.00%)
Mar 09, 2022 0.6000 0.6000 0.5800 0.6000 468,372 -0.01(-1.64%)
Mar 08, 2022 0.6100 0.6400 0.6000 0.6100 1,289,730 +0.00(+0.00%)
Mar 07, 2022 0.6000 0.6100 0.5900 0.6100 2,003,222 +0.03(+5.17%)
Mar 04, 2022 0.5300 0.5900 0.5300 0.5800 1,326,297 +0.06(+11.54%)
Mar 03, 2022 0.5300 0.5300 0.5200 0.5200 90,102 +0.00(+0.00%)
Mar 02, 2022 0.5400 0.5400 0.5200 0.5200 346,198 -0.01(-1.89%)
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.