Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Minera Alamos (OP: MAIFF )

0.2557 -0.0310 (-10.81%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 3, 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 (%)
Jan 31, 2019 0.0848 0.0893 0.0848 0.0855 110,000 +0.00(+0.35%)
Jan 30, 2019 0.0852 0.0852 0.0852 0.0852 10,000 -0.00(-3.62%)
Jan 29, 2019 0.0869 0.0886 0.0830 0.0884 115,722 -0.00(-0.11%)
Jan 28, 2019 0.0841 0.0885 0.0841 0.0885 33,804 +0.01(+14.94%)
Jan 25, 2019 0.0743 0.0771 0.0736 0.0770 94,400 +0.00(+0.65%)
Jan 24, 2019 0.0693 0.0765 0.0681 0.0765 9,817 -0.01(-7.94%)
Jan 22, 2019 0.0831 0.0831 0.0831 0 +0.00(+0.00%)
Jan 17, 2019 0.0831 0.0831 0.0831 0 -0.00(-3.48%)
Jan 16, 2019 0.0861 0.0861 0.0861 0.0861 5,000 +0.00(+0.12%)
Jan 15, 2019 0.0860 0.0860 0.0860 0.0860 10,000 +0.00(+0.12%)
Jan 14, 2019 0.0840 0.0859 0.0840 0.0859 8,600 +0.00(+2.02%)
Jan 11, 2019 0.0842 0.0842 0.0842 0.0842 1,100 -0.00(-0.94%)
Jan 10, 2019 0.0850 0.0850 0.0850 0.0850 11,590 +0.01(+13.03%)
Jan 08, 2019 0.0752 0.0752 0.0752 0 +0.01(+13.94%)
Jan 07, 2019 0.0660 0.0660 0.0660 0.0660 16,284 +0.00(+4.10%)
Dec 31, 2018 0.0634 0.0634 0.0634 0 -0.01(-12.19%)
Dec 27, 2018 0.0722 0.0722 0.0722 0 +0.01(+12.64%)
Dec 24, 2018 0.0641 0.0641 0.0641 0 +0.00(+1.75%)
Dec 21, 2018 0.0560 0.0630 0.0560 0.0630 29,000 +0.01(+10.53%)
Dec 20, 2018 0.0570 0.0570 0.0570 0.0570 12,650 -0.01(-12.31%)
Dec 19, 2018 0.0630 0.0732 0.0630 0.0650 230,000 -0.01(-11.20%)
Dec 18, 2018 0.0732 0.0732 0.0732 10,000 +0.00(+0.00%)
Dec 17, 2018 0.0660 0.0732 0.0660 0.0732 206,600 -0.01(-8.50%)
Dec 14, 2018 0.0800 0.0800 0.0800 0.0800 30,800 +0.00(+3.63%)
Dec 13, 2018 0.0772 0.0772 0.0772 95 +0.00(+0.00%)
Dec 11, 2018 0.0772 0.0772 0.0772 0 +0.01(+7.22%)
Dec 10, 2018 0.0720 0.0720 0.0720 0.0720 4,000 -0.01(-10.00%)
Dec 07, 2018 0.0650 0.0800 0.0650 0.0800 55,100 -0.00(-0.74%)
Dec 06, 2018 0.0806 0.0806 0.0806 2,519 +0.00(+0.00%)
Dec 04, 2018 0.0769 0.0806 0.0769 0.0806 15,000 +0.01(+11.94%)
Nov 29, 2018 0.0720 0.0720 0.0720 0 -0.01(-13.36%)
Nov 28, 2018 0.0697 0.0831 0.0687 0.0831 1,524,200 -0.00(-5.57%)
Nov 23, 2018 0.0880 0.0880 0.0880 0 +0.00(+0.00%)
Nov 21, 2018 0.0880 0.0880 0.0880 0 +0.01(+8.11%)
Nov 20, 2018 0.0780 0.0814 0.0780 0.0814 2,950 +0.00(+1.75%)
Nov 16, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 15, 2018 0.0750 0.0800 0.0750 0.0800 40,000 +0.00(+1.27%)
Nov 14, 2018 0.0770 0.0800 0.0770 0.0790 80,000 -0.00(-1.25%)
Nov 13, 2018 0.0800 0.0800 0.0800 0.0800 12,000 -0.01(-7.51%)
Nov 09, 2018 0.0865 0.0865 0.0865 0 -0.00(-4.00%)
Nov 06, 2018 0.0901 0.0901 0.0901 0.0901 75,000 +0.00(+0.00%)
Nov 02, 2018 0.0901 0.0901 0.0901 0 -0.00(-4.15%)
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.