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

Minera Alamos (OP: MAIFF )

0.2581 -0.0051 (-1.94%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 4, 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 (%)
Mar 31, 2020 0.1675 0.1767 0.1601 0.1632 334,545 -0.01(-7.17%)
Mar 30, 2020 0.1696 0.1758 0.1650 0.1758 131,030 +0.00(+0.46%)
Mar 27, 2020 0.1810 0.1840 0.1750 0.1750 245,000 -0.01(-2.78%)
Mar 26, 2020 0.2000 0.2006 0.1800 0.1800 341,630 -0.01(-4.51%)
Mar 25, 2020 0.1720 0.1899 0.1704 0.1885 532,946 +0.01(+4.14%)
Mar 24, 2020 0.1690 0.1810 0.1690 0.1810 620,443 +0.03(+17.53%)
Mar 23, 2020 0.1473 0.1660 0.1473 0.1540 696,550 +0.01(+3.91%)
Mar 20, 2020 0.1840 0.1840 0.1400 0.1482 583,200 -0.01(-4.39%)
Mar 19, 2020 0.1402 0.1550 0.1371 0.1550 789,421 +0.01(+10.71%)
Mar 18, 2020 0.1596 0.1600 0.1349 0.1400 491,957 -0.02(-13.04%)
Mar 17, 2020 0.1430 0.1640 0.1330 0.1610 1,448,582 +0.01(+7.33%)
Mar 16, 2020 0.1385 0.1520 0.1116 0.1500 995,948 +0.00(+0.67%)
Mar 13, 2020 0.1574 0.1669 0.1411 0.1490 1,334,400 +0.00(+0.74%)
Mar 12, 2020 0.1620 0.1651 0.1400 0.1479 1,202,246 -0.02(-11.38%)
Mar 11, 2020 0.1888 0.1888 0.1610 0.1669 710,340 -0.01(-4.63%)
Mar 10, 2020 0.1820 0.1872 0.1700 0.1750 390,020 -0.01(-3.90%)
Mar 09, 2020 0.1974 0.1974 0.1662 0.1821 561,222 -0.02(-10.43%)
Mar 06, 2020 0.2050 0.2174 0.1953 0.2033 155,500 -0.01(-4.33%)
Mar 05, 2020 0.2040 0.2178 0.2025 0.2125 211,169 -0.00(-1.16%)
Mar 04, 2020 0.2075 0.2150 0.2050 0.2150 85,439 +0.01(+5.24%)
Mar 03, 2020 0.2039 0.2268 0.2000 0.2043 548,461 +0.01(+2.61%)
Mar 02, 2020 0.1894 0.2098 0.1850 0.1991 354,026 +0.02(+9.40%)
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%)
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.