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 (%)
Feb 28, 2020 0.1900 0.1918 0.1601 0.1820 1,075,500 -0.01(-5.70%)
Feb 27, 2020 0.2282 0.2282 0.1900 0.1930 965,675 -0.03(-12.91%)
Feb 26, 2020 0.2180 0.2309 0.2180 0.2216 201,483 -0.00(-0.98%)
Feb 25, 2020 0.2400 0.2400 0.2238 0.2238 236,985 -0.02(-6.63%)
Feb 24, 2020 0.2410 0.2450 0.2307 0.2397 381,716 +0.00(+0.93%)
Feb 21, 2020 0.2480 0.2480 0.2355 0.2375 256,800 -0.00(-0.92%)
Feb 20, 2020 0.2400 0.2499 0.2350 0.2397 132,532 +0.00(+1.78%)
Feb 19, 2020 0.2268 0.2369 0.2141 0.2355 951,445 +0.01(+3.84%)
Feb 18, 2020 0.1981 0.2268 0.1981 0.2268 204,198 +0.02(+9.04%)
Feb 14, 2020 0.2089 0.2100 0.2050 0.2080 35,500 +0.00(+0.05%)
Feb 13, 2020 0.2051 0.2094 0.1969 0.2079 675,095 +0.00(+1.91%)
Feb 12, 2020 0.2066 0.2097 0.2000 0.2040 146,125 -0.00(-0.44%)
Feb 11, 2020 0.2019 0.2057 0.2000 0.2049 82,700 -0.00(-1.11%)
Feb 10, 2020 0.2000 0.2089 0.1938 0.2072 395,105 +0.00(+1.12%)
Feb 07, 2020 0.2050 0.2077 0.1955 0.2049 652,000 -0.00(-1.59%)
Feb 06, 2020 0.2039 0.2100 0.1981 0.2082 325,038 -0.00(-0.14%)
Feb 05, 2020 0.2020 0.2100 0.1996 0.2085 283,073 +0.00(+1.21%)
Feb 04, 2020 0.2050 0.2104 0.1944 0.2060 149,519 -0.00(-1.34%)
Feb 03, 2020 0.2192 0.2200 0.2050 0.2088 98,064 -0.01(-3.33%)
Jan 31, 2020 0.2160 0.2180 0.2062 0.2160 553,800 +0.00(+2.08%)
Jan 30, 2020 0.2097 0.2142 0.2058 0.2116 194,979 +0.01(+5.80%)
Jan 29, 2020 0.1990 0.2100 0.1978 0.2000 261,685 +0.00(+0.00%)
Jan 28, 2020 0.2073 0.2073 0.1960 0.2000 108,331 -0.01(-4.53%)
Jan 27, 2020 0.2100 0.2107 0.2002 0.2095 200,349 +0.00(+0.72%)
Jan 24, 2020 0.2000 0.2149 0.2000 0.2080 97,100 -0.00(-0.38%)
Jan 23, 2020 0.2178 0.2178 0.2050 0.2088 142,896 -0.01(-4.26%)
Jan 22, 2020 0.2200 0.2259 0.2106 0.2181 330,053 +0.01(+2.39%)
Jan 21, 2020 0.2360 0.2360 0.2105 0.2130 263,483 -0.02(-6.74%)
Jan 17, 2020 0.2163 0.2289 0.2135 0.2284 181,200 +0.02(+10.07%)
Jan 16, 2020 0.2176 0.2177 0.2014 0.2075 224,014 -0.00(-1.19%)
Jan 15, 2020 0.2010 0.2174 0.1950 0.2100 332,640 +0.01(+2.44%)
Jan 14, 2020 0.2000 0.2130 0.1999 0.2050 395,365 -0.01(-4.65%)
Jan 13, 2020 0.2150 0.2245 0.2100 0.2150 251,850 -0.01(-3.67%)
Jan 10, 2020 0.2177 0.2241 0.2100 0.2232 218,500 +0.00(+0.31%)
Jan 09, 2020 0.2180 0.2246 0.2100 0.2225 113,865 +0.00(+0.18%)
Jan 08, 2020 0.2289 0.2356 0.2124 0.2221 379,110 -0.01(-4.80%)
Jan 07, 2020 0.2200 0.2333 0.2200 0.2333 65,985 +0.01(+3.28%)
Jan 06, 2020 0.2300 0.2440 0.2102 0.2259 226,268 +0.00(+1.99%)
Jan 03, 2020 0.2439 0.2441 0.2215 0.2215 180,300 -0.01(-3.44%)
Jan 02, 2020 0.2303 0.2335 0.2276 0.2294 45,687 -0.00(-0.26%)
Dec 31, 2019 0.2450 0.2450 0.2294 0.2300 150,500 +0.00(+1.63%)
Dec 30, 2019 0.2400 0.2400 0.2200 0.2263 164,388 -0.01(-5.00%)
Dec 27, 2019 0.2450 0.2462 0.2250 0.2382 498,100 -0.01(-4.14%)
Dec 26, 2019 0.2534 0.2670 0.2401 0.2485 209,484 +0.01(+2.43%)
Dec 24, 2019 0.2368 0.2450 0.2292 0.2426 180,100 +0.02(+8.98%)
Dec 23, 2019 0.2220 0.2300 0.2200 0.2226 445,590 +0.00(+0.27%)
Dec 20, 2019 0.2150 0.2341 0.2042 0.2220 865,700 +0.01(+7.14%)
Dec 19, 2019 0.1950 0.2083 0.1950 0.2072 402,184 +0.02(+9.05%)
Dec 18, 2019 0.2000 0.2000 0.1900 0.1900 252,999 -0.02(-8.17%)
Dec 17, 2019 0.2100 0.2100 0.2010 0.2069 171,638 +0.00(+0.93%)
Dec 16, 2019 0.2040 0.2072 0.2000 0.2050 216,109 +0.00(+1.13%)
Dec 13, 2019 0.2030 0.2041 0.1964 0.2027 186,900 +0.01(+5.57%)
Dec 12, 2019 0.2002 0.2002 0.1900 0.1920 102,378 -0.01(-4.00%)
Dec 11, 2019 0.2040 0.2059 0.1959 0.2000 278,518 +0.00(+0.10%)
Dec 10, 2019 0.1999 0.2027 0.1950 0.1998 314,499 +0.00(+0.30%)
Dec 09, 2019 0.1943 0.2040 0.1900 0.1992 659,550 +0.02(+10.67%)
Dec 06, 2019 0.1869 0.2025 0.1800 0.1800 147,000 -0.00(-2.23%)
Dec 05, 2019 0.1805 0.1843 0.1732 0.1841 282,119 +0.01(+2.85%)
Dec 04, 2019 0.1768 0.1800 0.1727 0.1790 131,423 -0.00(-0.56%)
Dec 03, 2019 0.1659 0.1813 0.1659 0.1800 124,970 +0.01(+8.76%)
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.