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

Minera Alamos (OP: MAIFF )

0.2526 -0.0341 (-11.89%)
Streaming Delayed Price Updated: 12:25 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, 2023 0.3400 0.3400 0.2895 0.2912 1,304,604 -0.03(-8.28%)
Jan 30, 2023 0.3180 0.3296 0.3150 0.3175 264,140 -0.01(-3.05%)
Jan 27, 2023 0.3302 0.3343 0.3223 0.3275 265,355 -0.01(-1.65%)
Jan 26, 2023 0.3340 0.3383 0.3300 0.3330 190,045 -0.01(-2.55%)
Jan 25, 2023 0.3160 0.3440 0.3160 0.3417 387,549 +0.00(+1.39%)
Jan 24, 2023 0.3443 0.3443 0.3300 0.3370 164,152 -0.01(-2.15%)
Jan 23, 2023 0.3301 0.3460 0.3238 0.3444 304,314 +0.01(+2.23%)
Jan 20, 2023 0.3201 0.3414 0.3201 0.3369 322,003 -0.00(-1.40%)
Jan 19, 2023 0.3239 0.3417 0.3218 0.3417 345,716 +0.02(+5.30%)
Jan 18, 2023 0.3140 0.3400 0.3140 0.3245 370,236 -0.01(-2.79%)
Jan 17, 2023 0.3410 0.3516 0.3325 0.3338 431,678 -0.02(-5.44%)
Jan 13, 2023 0.3500 0.3590 0.3400 0.3530 408,613 +0.00(+1.15%)
Jan 12, 2023 0.3397 0.3542 0.3350 0.3490 386,828 +0.01(+3.04%)
Jan 11, 2023 0.3398 0.3414 0.3314 0.3387 199,498 -0.00(-1.05%)
Jan 10, 2023 0.3660 0.3660 0.3239 0.3423 144,200 -0.00(-0.52%)
Jan 09, 2023 0.3550 0.3573 0.3400 0.3441 344,152 -0.01(-3.07%)
Jan 06, 2023 0.3300 0.3658 0.3260 0.3550 658,015 +0.02(+5.72%)
Jan 05, 2023 0.3480 0.3500 0.3257 0.3358 161,491 -0.00(-1.38%)
Jan 04, 2023 0.3384 0.3436 0.3270 0.3405 407,953 +0.01(+2.19%)
Jan 03, 2023 0.3305 0.3360 0.3219 0.3332 465,675 +0.01(+3.48%)
Dec 30, 2022 0.3223 0.3292 0.3220 0.3220 87,530 -0.00(-0.25%)
Dec 29, 2022 0.3220 0.3300 0.3200 0.3228 241,705 +0.01(+1.96%)
Dec 28, 2022 0.3220 0.3220 0.3082 0.3166 499,410 -0.03(-7.91%)
Dec 27, 2022 0.3243 0.3500 0.3200 0.3438 583,893 +0.02(+7.44%)
Dec 23, 2022 0.3190 0.3296 0.3170 0.3200 117,576 +0.01(+1.91%)
Dec 22, 2022 0.3104 0.3173 0.3071 0.3140 124,173 -0.01(-2.30%)
Dec 21, 2022 0.3110 0.3232 0.3063 0.3214 190,730 +0.01(+2.95%)
Dec 20, 2022 0.3010 0.3163 0.3010 0.3122 511,040 +0.01(+3.55%)
Dec 19, 2022 0.3061 0.3062 0.2960 0.3015 312,404 -0.01(-1.89%)
Dec 16, 2022 0.2980 0.3114 0.2900 0.3073 276,732 +0.00(+0.72%)
Dec 15, 2022 0.2740 0.3051 0.2740 0.3051 270,887 -0.01(-1.71%)
Dec 14, 2022 0.3019 0.3105 0.3000 0.3104 173,744 +0.00(+0.00%)
Dec 13, 2022 0.3148 0.3369 0.3065 0.3104 222,899 +0.01(+3.23%)
Dec 12, 2022 0.3105 0.3105 0.2999 0.3007 255,755 -0.01(-4.48%)
Dec 09, 2022 0.3154 0.3389 0.3137 0.3148 283,070 -0.00(-0.29%)
Dec 08, 2022 0.3252 0.3256 0.3100 0.3157 261,817 -0.01(-4.04%)
Dec 07, 2022 0.3159 0.3299 0.3120 0.3290 333,253 +0.02(+6.13%)
Dec 06, 2022 0.3110 0.3160 0.3051 0.3100 217,844 -0.00(-1.46%)
Dec 05, 2022 0.3400 0.3401 0.3092 0.3146 356,956 -0.02(-6.15%)
Dec 02, 2022 0.3350 0.3456 0.3300 0.3352 459,777 -0.00(-1.41%)
Dec 01, 2022 0.3360 0.3623 0.3360 0.3400 1,751,929 +0.01(+3.98%)
Nov 30, 2022 0.2887 0.3318 0.2887 0.3270 776,793 +0.05(+19.34%)
Nov 29, 2022 0.2737 0.2820 0.2710 0.2740 543,743 -0.00(-0.62%)
Nov 28, 2022 0.2800 0.2960 0.2747 0.2757 540,690 -0.01(-2.44%)
Nov 25, 2022 0.2900 0.3000 0.2802 0.2826 150,052 -0.01(-2.15%)
Nov 23, 2022 0.2911 0.2954 0.2798 0.2888 700,346 +0.00(+0.28%)
Nov 22, 2022 0.2773 0.2988 0.2710 0.2880 488,990 +0.02(+8.68%)
Nov 21, 2022 0.2750 0.2750 0.2628 0.2650 701,228 -0.02(-5.36%)
Nov 18, 2022 0.3040 0.3040 0.2688 0.2800 353,147 +0.00(+0.00%)
Nov 17, 2022 0.2825 0.2850 0.2768 0.2800 384,466 -0.01(-1.82%)
Nov 16, 2022 0.3000 0.3000 0.2849 0.2852 220,089 -0.01(-2.93%)
Nov 15, 2022 0.2929 0.2990 0.2853 0.2938 224,987 -0.01(-1.67%)
Nov 14, 2022 0.2963 0.3021 0.2935 0.2988 257,228 +0.00(+1.36%)
Nov 11, 2022 0.3090 0.3090 0.2946 0.2948 153,287 -0.01(-1.93%)
Nov 10, 2022 0.3035 0.3088 0.2950 0.3006 538,491 +0.02(+7.86%)
Nov 09, 2022 0.2938 0.2938 0.2787 0.2787 145,894 -0.01(-4.75%)
Nov 08, 2022 0.2970 0.3210 0.2920 0.2926 1,396,401 -0.00(-0.31%)
Nov 07, 2022 0.3100 0.3100 0.2898 0.2935 234,920 -0.01(-3.14%)
Nov 04, 2022 0.2728 0.3030 0.2720 0.3030 303,930 +0.03(+12.26%)
Nov 03, 2022 0.2800 0.2800 0.2659 0.2699 634,810 -0.01(-3.61%)
Nov 02, 2022 0.3180 0.3180 0.2800 0.2800 528,158 -0.02(-6.67%)
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.