Skip to main content

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

Historical Prices

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.