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

Minera Alamos (OP: MAIFF )

0.2214 UNCHANGED
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 (%)
Jun 30, 2023 0.2421 0.2421 0.2331 0.2390 117,300 +0.01(+2.18%)
Jun 29, 2023 0.2259 0.2349 0.2259 0.2339 221,708 +0.00(+0.69%)
Jun 28, 2023 0.2344 0.2350 0.2260 0.2323 229,898 -0.01(-2.19%)
Jun 27, 2023 0.2471 0.2473 0.2371 0.2375 217,970 -0.01(-2.86%)
Jun 26, 2023 0.2400 0.2500 0.2400 0.2445 391,456 +0.01(+2.43%)
Jun 23, 2023 0.2392 0.2406 0.2333 0.2387 177,000 -0.00(-0.54%)
Jun 22, 2023 0.2400 0.2450 0.2371 0.2400 254,477 -0.01(-3.23%)
Jun 21, 2023 0.2469 0.2525 0.2425 0.2480 118,875 +0.00(+0.00%)
Jun 20, 2023 0.2520 0.2520 0.2426 0.2480 139,950 -0.00(-1.59%)
Jun 16, 2023 0.2390 0.2532 0.2390 0.2520 173,640 -0.00(-0.87%)
Jun 15, 2023 0.2500 0.2542 0.2400 0.2542 154,375 +0.01(+2.91%)
Jun 14, 2023 0.2494 0.2510 0.2394 0.2470 275,450 -0.00(-1.87%)
Jun 13, 2023 0.2500 0.2543 0.2440 0.2517 154,202 +0.00(+0.68%)
Jun 12, 2023 0.2600 0.2600 0.2455 0.2500 265,765 -0.01(-2.15%)
Jun 09, 2023 0.2635 0.2635 0.2500 0.2555 170,007 -0.01(-3.22%)
Jun 08, 2023 0.2573 0.2640 0.2542 0.2640 214,753 +0.01(+2.05%)
Jun 07, 2023 0.2688 0.2688 0.2524 0.2587 112,401 -0.01(-3.11%)
Jun 06, 2023 0.2679 0.2743 0.2561 0.2670 216,535 +0.01(+2.69%)
Jun 05, 2023 0.2425 0.2619 0.2425 0.2600 526,137 +0.01(+5.65%)
Jun 02, 2023 0.2472 0.2494 0.2450 0.2461 47,525 -0.00(-0.77%)
Jun 01, 2023 0.2410 0.2505 0.2410 0.2480 325,154 +0.01(+3.51%)
May 31, 2023 0.2341 0.2438 0.2230 0.2396 592,509 +0.01(+2.39%)
May 30, 2023 0.2371 0.2400 0.2300 0.2340 814,574 -0.00(-2.09%)
May 26, 2023 0.2537 0.2580 0.2307 0.2390 290,938 -0.01(-3.12%)
May 25, 2023 0.2500 0.2600 0.2467 0.2467 269,705 -0.00(-1.60%)
May 24, 2023 0.2589 0.2589 0.2483 0.2507 265,597 -0.01(-3.20%)
May 23, 2023 0.2600 0.2680 0.2552 0.2590 396,039 -0.01(-2.26%)
May 22, 2023 0.2621 0.2799 0.2621 0.2650 42,900 +0.00(+1.53%)
May 19, 2023 0.2518 0.2734 0.2506 0.2610 187,906 -0.00(-0.23%)
May 18, 2023 0.2506 0.2624 0.2500 0.2616 470,512 -0.01(-2.13%)
May 17, 2023 0.2500 0.2673 0.2500 0.2673 106,655 +0.01(+4.70%)
May 16, 2023 0.2723 0.2727 0.2553 0.2553 108,499 -0.01(-3.44%)
May 15, 2023 0.2602 0.2760 0.2586 0.2644 650,948 +0.00(+1.30%)
May 12, 2023 0.2726 0.2748 0.2583 0.2610 232,762 -0.01(-3.62%)
May 11, 2023 0.2800 0.2810 0.2666 0.2708 180,419 -0.01(-3.29%)
May 10, 2023 0.2849 0.3060 0.2725 0.2800 244,880 -0.00(-1.41%)
May 09, 2023 0.2835 0.2881 0.2789 0.2840 133,812 -0.00(-1.39%)
May 08, 2023 0.2925 0.2925 0.2799 0.2880 173,024 -0.00(-0.31%)
May 05, 2023 0.2864 0.2890 0.2844 0.2889 195,005 +0.00(+0.00%)
May 04, 2023 0.2800 0.2934 0.2762 0.2889 444,707 +0.01(+4.37%)
May 03, 2023 0.2830 0.2868 0.2730 0.2768 111,348 -0.00(-1.14%)
May 02, 2023 0.2651 0.2861 0.2650 0.2800 464,661 -0.00(-1.75%)
May 01, 2023 0.3040 0.3040 0.2850 0.2850 482,829 -0.02(-6.56%)
Apr 28, 2023 0.2835 0.3099 0.2835 0.3050 149,409 -0.00(-1.29%)
Apr 27, 2023 0.3098 0.3098 0.3017 0.3090 43,151 -0.00(-1.12%)
Apr 26, 2023 0.2961 0.3159 0.2961 0.3125 121,292 +0.01(+1.79%)
Apr 25, 2023 0.2915 0.3100 0.2915 0.3070 223,900 +0.01(+1.66%)
Apr 24, 2023 0.3020 0.3020 0.2902 0.3020 388,943 -0.00(-0.20%)
Apr 21, 2023 0.3024 0.3096 0.3000 0.3026 368,512 -0.00(-1.34%)
Apr 20, 2023 0.3340 0.3375 0.3031 0.3067 378,214 -0.02(-7.00%)
Apr 19, 2023 0.2993 0.3500 0.2993 0.3298 1,477,198 +0.02(+5.67%)
Apr 18, 2023 0.3077 0.3195 0.3000 0.3121 173,806 -0.01(-1.92%)
Apr 17, 2023 0.3150 0.3220 0.2963 0.3182 572,842 -0.00(-0.06%)
Apr 14, 2023 0.3190 0.3229 0.3010 0.3184 111,100 -0.00(-0.50%)
Apr 13, 2023 0.3000 0.3228 0.2950 0.3200 431,999 +0.03(+9.03%)
Apr 12, 2023 0.3027 0.3041 0.2916 0.2935 324,812 -0.00(-0.31%)
Apr 11, 2023 0.2950 0.2983 0.2900 0.2944 313,393 -0.00(-0.64%)
Apr 10, 2023 0.2900 0.2963 0.2870 0.2963 435,449 +0.01(+2.17%)
Apr 06, 2023 0.2977 0.3000 0.2899 0.2900 183,503 -0.01(-3.33%)
Apr 05, 2023 0.3070 0.3070 0.2976 0.3000 110,500 -0.00(-0.66%)
Apr 04, 2023 0.2989 0.3183 0.2989 0.3020 327,603 +0.00(+0.67%)
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.