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

Minera Alamos (OP: MAIFF )

0.2214 -0.0010 (-0.45%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 17, 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 (%)
Apr 30, 2020 0.2777 0.3014 0.2777 0.2975 1,693,731 +0.02(+6.21%)
Apr 29, 2020 0.2790 0.2825 0.2634 0.2801 595,920 +0.00(+0.04%)
Apr 28, 2020 0.2700 0.2800 0.2579 0.2800 550,090 +0.01(+4.17%)
Apr 27, 2020 0.2510 0.2688 0.2510 0.2688 402,160 +0.02(+8.39%)
Apr 24, 2020 0.2500 0.2530 0.2410 0.2480 277,800 +0.00(+0.12%)
Apr 23, 2020 0.2570 0.2609 0.2419 0.2477 686,839 +0.02(+9.02%)
Apr 22, 2020 0.2200 0.2385 0.2141 0.2272 671,762 +0.02(+8.19%)
Apr 21, 2020 0.2140 0.2140 0.1980 0.2100 351,985 -0.00(-1.82%)
Apr 20, 2020 0.2140 0.2200 0.2114 0.2139 253,643 +0.00(+0.90%)
Apr 17, 2020 0.2094 0.2159 0.2050 0.2120 115,000 +0.00(+0.95%)
Apr 16, 2020 0.2110 0.2200 0.2030 0.2100 242,148 -0.00(-2.05%)
Apr 15, 2020 0.2140 0.2167 0.2002 0.2144 195,321 -0.01(-4.71%)
Apr 14, 2020 0.2200 0.2350 0.2151 0.2250 446,961 +0.01(+4.07%)
Apr 13, 2020 0.1950 0.2208 0.1828 0.2162 976,079 +0.03(+14.09%)
Apr 09, 2020 0.1806 0.1960 0.1806 0.1895 510,800 +0.01(+3.27%)
Apr 08, 2020 0.1826 0.1839 0.1787 0.1835 164,800 +0.00(+1.61%)
Apr 07, 2020 0.1980 0.1980 0.1750 0.1806 293,164 -0.00(-0.22%)
Apr 06, 2020 0.1789 0.1900 0.1754 0.1810 319,290 +0.01(+6.22%)
Apr 03, 2020 0.1760 0.1792 0.1630 0.1704 211,600 -0.00(-2.63%)
Apr 02, 2020 0.1652 0.1750 0.1555 0.1750 393,456 +0.01(+6.06%)
Apr 01, 2020 0.1600 0.1721 0.1600 0.1650 349,648 +0.00(+1.10%)
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%)
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.