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

Minera Alamos (OP: MAIFF )

0.2328 -0.0066 (-2.76%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 21, 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, 2023 0.2800 0.2836 0.2688 0.2736 183,932 +0.00(+1.56%)
Feb 27, 2023 0.2700 0.2777 0.2620 0.2694 206,395 -0.00(-0.22%)
Feb 24, 2023 0.2736 0.2803 0.2700 0.2700 224,697 -0.00(-1.28%)
Feb 23, 2023 0.2750 0.2785 0.2704 0.2735 178,637 +0.00(+0.55%)
Feb 22, 2023 0.2807 0.2816 0.2700 0.2720 301,337 -0.01(-2.54%)
Feb 21, 2023 0.2938 0.2938 0.2770 0.2791 380,583 -0.01(-2.31%)
Feb 17, 2023 0.2938 0.2938 0.2851 0.2857 118,200 -0.01(-1.99%)
Feb 16, 2023 0.2898 0.2938 0.2882 0.2915 213,502 +0.00(+0.17%)
Feb 15, 2023 0.2874 0.2910 0.2857 0.2910 65,730 +0.00(+0.66%)
Feb 14, 2023 0.2853 0.2891 0.2811 0.2891 221,777 +0.00(+0.35%)
Feb 13, 2023 0.2896 0.2910 0.2850 0.2881 236,810 -0.01(-1.77%)
Feb 10, 2023 0.2870 0.2966 0.2839 0.2933 157,199 +0.01(+2.44%)
Feb 09, 2023 0.2938 0.2940 0.2800 0.2863 289,290 -0.00(-1.62%)
Feb 08, 2023 0.2868 0.2949 0.2836 0.2910 520,270 +0.00(+1.04%)
Feb 07, 2023 0.2800 0.2931 0.2800 0.2880 162,222 +0.01(+1.84%)
Feb 06, 2023 0.3060 0.3060 0.2800 0.2828 271,719 -0.01(-4.14%)
Feb 03, 2023 0.2925 0.2994 0.2850 0.2950 419,964 +0.00(+0.68%)
Feb 02, 2023 0.2980 0.3049 0.2900 0.2930 227,157 +0.00(+1.07%)
Feb 01, 2023 0.2951 0.2951 0.2775 0.2899 1,223,829 -0.00(-0.45%)
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%)
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.