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

Minera Alamos (OP: MAIFF )

0.2224 +0.0054 (+2.49%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 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 (%)
Dec 29, 2017 0.1334 0.1334 0.1334 0 -0.00(-1.40%)
Dec 28, 2017 0.1353 0.1353 0.1353 0.1353 5,240 -0.00(-3.36%)
Dec 27, 2017 0.1345 0.1400 0.1345 0.1400 15,000 -0.02(-11.39%)
Dec 26, 2017 0.1377 0.1580 0.1377 0.1580 10,000 +0.02(+15.92%)
Dec 20, 2017 0.1363 0.1363 0.1363 0 -0.00(-0.51%)
Dec 19, 2017 0.1339 0.1370 0.1321 0.1370 107,000 +0.00(+1.78%)
Dec 18, 2017 0.1321 0.1346 0.1321 0.1346 67,000 -0.00(-0.88%)
Dec 14, 2017 0.1358 0.1358 0.1358 0 -0.00(-2.23%)
Dec 13, 2017 0.1323 0.1389 0.1323 0.1389 32,000 +0.01(+10.59%)
Dec 12, 2017 0.1342 0.1342 0.1256 0.1256 70,000 -0.01(-9.18%)
Dec 08, 2017 0.1383 0.1383 0.1383 0 +0.00(+2.44%)
Dec 07, 2017 0.1350 0.1350 0.1350 0.1350 15,000 +0.00(+0.00%)
Dec 06, 2017 0.1266 0.1376 0.1266 0.1350 65,000 +0.00(+2.27%)
Dec 05, 2017 0.1284 0.1320 0.1240 0.1320 72,777 +0.00(+2.80%)
Dec 04, 2017 0.1222 0.1284 0.1222 0.1284 25,000 +0.01(+8.63%)
Dec 01, 2017 0.1200 0.1200 0.1182 0.1182 20,000 -0.01(-10.66%)
Nov 29, 2017 0.1323 0.1323 0.1323 0 -0.00(-2.07%)
Nov 28, 2017 0.1327 0.1351 0.1327 0.1351 10,000 -0.00(-0.37%)
Nov 27, 2017 0.1356 0.1356 0.1356 0.1356 15,500 -0.00(-0.15%)
Nov 24, 2017 0.1358 0.1358 0.1358 0.1358 4,500 -0.02(-14.64%)
Nov 21, 2017 0.1372 0.1592 0.1372 0.1591 1,000,000 +0.02(+13.16%)
Nov 20, 2017 0.1406 0.1406 0.1406 0.1406 3,542 +0.02(+13.66%)
Nov 10, 2017 0.1237 0.1237 0.1237 0 -0.01(-6.00%)
Nov 08, 2017 0.1316 0.1316 0.1316 0 +0.00(+0.15%)
Nov 06, 2017 0.1314 0.1314 0.1314 0 -0.01(-5.74%)
Nov 03, 2017 0.1350 0.1394 0.1350 0.1394 99,000 +0.00(+3.18%)
Nov 02, 2017 0.1351 0.1351 0.1351 0.1351 50,000 -0.00(-2.45%)
Oct 27, 2017 0.1385 0.1385 0.1385 0 -0.00(-2.88%)
Oct 26, 2017 0.1366 0.1460 0.1366 0.1426 120,000 +0.00(+1.49%)
Oct 19, 2017 0.1405 0.1405 0.1405 0 -0.00(-1.82%)
Oct 17, 2017 0.1431 0.1431 0.1431 0 -0.00(-2.45%)
Oct 13, 2017 0.1467 0.1467 0.1467 0 +0.00(+0.27%)
Oct 12, 2017 0.1444 0.1467 0.1444 0.1463 60,000 +0.00(+1.67%)
Oct 10, 2017 0.1439 0.1439 0.1439 0 +0.00(+1.70%)
Oct 06, 2017 0.1415 0.1415 0.1415 0 -0.00(-2.82%)
Oct 05, 2017 0.1375 0.1456 0.1375 0.1456 45,100 +0.00(+2.03%)
Oct 04, 2017 0.1462 0.1500 0.1427 0.1427 100,000 -0.01(-6.12%)
Oct 03, 2017 0.1518 0.1520 0.1518 0.1520 20,000 +0.00(+0.00%)
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.