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

Minera Alamos (OP: MAIFF )

0.2632 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 3, 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, 2023 0.2948 0.3007 0.2866 0.2899 112,350 -0.01(-2.62%)
Mar 30, 2023 0.2800 0.3000 0.2800 0.2977 207,579 +0.02(+5.49%)
Mar 29, 2023 0.2951 0.3025 0.2739 0.2822 311,885 -0.02(-7.51%)
Mar 28, 2023 0.2850 0.3051 0.2808 0.3051 212,323 +0.02(+7.85%)
Mar 27, 2023 0.2852 0.2854 0.2729 0.2829 123,906 -0.01(-2.45%)
Mar 24, 2023 0.2970 0.3027 0.2766 0.2900 190,698 -0.01(-2.52%)
Mar 23, 2023 0.2885 0.3051 0.2885 0.2975 300,117 +0.01(+1.95%)
Mar 22, 2023 0.2731 0.2918 0.2701 0.2918 231,823 +0.02(+5.53%)
Mar 21, 2023 0.2820 0.2823 0.2690 0.2765 404,338 -0.01(-2.98%)
Mar 20, 2023 0.2900 0.2980 0.2704 0.2850 372,874 -0.00(-1.62%)
Mar 17, 2023 0.2746 0.2999 0.2693 0.2897 1,030,350 +0.03(+10.61%)
Mar 16, 2023 0.2697 0.2782 0.2619 0.2619 219,056 -0.01(-2.78%)
Mar 15, 2023 0.2770 0.2770 0.2652 0.2694 206,491 -0.00(-1.10%)
Mar 14, 2023 0.2749 0.2749 0.2700 0.2724 44,300 +0.00(+0.89%)
Mar 13, 2023 0.2700 0.2779 0.2550 0.2700 314,126 +0.01(+2.94%)
Mar 10, 2023 0.2702 0.2727 0.2560 0.2623 168,585 -0.01(-2.85%)
Mar 09, 2023 0.2652 0.2730 0.2641 0.2700 211,468 +0.01(+4.25%)
Mar 08, 2023 0.2610 0.2650 0.2590 0.2590 98,338 -0.00(-0.46%)
Mar 07, 2023 0.2684 0.2709 0.2600 0.2602 298,099 -0.01(-3.63%)
Mar 06, 2023 0.2870 0.2877 0.2642 0.2700 361,850 -0.02(-6.05%)
Mar 03, 2023 0.2760 0.2875 0.2760 0.2874 88,360 +0.01(+2.24%)
Mar 02, 2023 0.2852 0.2907 0.2800 0.2811 113,784 -0.01(-2.06%)
Mar 01, 2023 0.2711 0.2976 0.2711 0.2870 353,272 +0.01(+4.90%)
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%)
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.