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 (%)
Aug 31, 2023 0.2100 0.2411 0.2100 0.2321 488,979 +0.01(+3.99%)
Aug 30, 2023 0.2161 0.2271 0.1950 0.2232 2,305,467 +0.01(+3.81%)
Aug 29, 2023 0.2140 0.2180 0.2113 0.2150 298,233 +0.00(+0.70%)
Aug 28, 2023 0.2152 0.2152 0.2135 0.2135 83,098 -0.00(-0.74%)
Aug 25, 2023 0.2018 0.2162 0.2018 0.2151 150,089 -0.00(-0.42%)
Aug 24, 2023 0.2259 0.2259 0.2151 0.2160 148,947 -0.01(-4.17%)
Aug 23, 2023 0.2228 0.2297 0.2204 0.2254 85,397 +0.01(+3.39%)
Aug 22, 2023 0.2033 0.2238 0.2033 0.2180 404,859 +0.00(+1.49%)
Aug 21, 2023 0.2000 0.2200 0.2000 0.2148 160,628 -0.00(-0.42%)
Aug 18, 2023 0.2100 0.2239 0.2100 0.2157 601,249 +0.00(+1.03%)
Aug 17, 2023 0.2204 0.2204 0.2100 0.2135 615,833 -0.01(-4.64%)
Aug 16, 2023 0.2209 0.2239 0.2164 0.2239 220,106 +0.00(+1.77%)
Aug 15, 2023 0.2277 0.2277 0.2200 0.2200 237,342 -0.01(-3.04%)
Aug 14, 2023 0.2344 0.2345 0.2220 0.2269 222,953 -0.01(-3.20%)
Aug 11, 2023 0.2300 0.2370 0.2300 0.2344 171,630 +0.00(+1.17%)
Aug 10, 2023 0.2400 0.2400 0.2310 0.2317 146,355 -0.01(-2.93%)
Aug 09, 2023 0.2261 0.2425 0.2261 0.2387 148,409 -0.00(-0.04%)
Aug 08, 2023 0.2211 0.2400 0.2210 0.2388 746,871 +0.00(+1.62%)
Aug 07, 2023 0.2427 0.2427 0.2280 0.2350 187,814 +0.00(+2.17%)
Aug 04, 2023 0.2326 0.2341 0.2280 0.2300 607,895 -0.00(-1.08%)
Aug 03, 2023 0.2350 0.2350 0.2280 0.2325 94,498 -0.00(-1.73%)
Aug 02, 2023 0.2443 0.2443 0.2336 0.2366 87,790 -0.00(-1.42%)
Aug 01, 2023 0.2473 0.2473 0.2393 0.2400 35,341 -0.00(-1.64%)
Jul 31, 2023 0.2520 0.2520 0.2413 0.2440 169,388 -0.00(-0.57%)
Jul 28, 2023 0.2500 0.2500 0.2422 0.2454 107,600 +0.00(+0.20%)
Jul 27, 2023 0.2561 0.2561 0.2429 0.2449 206,769 -0.01(-3.73%)
Jul 26, 2023 0.2586 0.2654 0.2544 0.2544 69,914 -0.01(-2.94%)
Jul 25, 2023 0.2561 0.2664 0.2475 0.2621 159,801 -0.00(-0.87%)
Jul 24, 2023 0.2475 0.2660 0.2475 0.2644 328,947 +0.00(+0.72%)
Jul 21, 2023 0.2530 0.2650 0.2500 0.2625 151,640 +0.01(+2.86%)
Jul 20, 2023 0.2500 0.2598 0.2500 0.2552 33,000 -0.00(-0.47%)
Jul 19, 2023 0.2597 0.2644 0.2561 0.2564 21,044 -0.00(-0.27%)
Jul 18, 2023 0.2520 0.2667 0.2503 0.2571 254,211 +0.01(+2.84%)
Jul 17, 2023 0.2500 0.2568 0.2427 0.2500 446,885 +0.01(+2.08%)
Jul 14, 2023 0.2577 0.2577 0.2383 0.2449 492,525 -0.01(-4.34%)
Jul 13, 2023 0.2500 0.2600 0.2411 0.2560 255,274 -0.00(-1.54%)
Jul 12, 2023 0.2556 0.2616 0.2500 0.2600 340,000 +0.01(+4.00%)
Jul 11, 2023 0.2364 0.2500 0.2364 0.2500 183,240 +0.01(+4.30%)
Jul 10, 2023 0.2388 0.2397 0.2300 0.2397 84,883 +0.01(+3.01%)
Jul 07, 2023 0.2410 0.2411 0.2280 0.2327 531,550 -0.01(-5.71%)
Jul 06, 2023 0.2477 0.2477 0.2300 0.2468 683,891 +0.01(+2.24%)
Jul 05, 2023 0.2409 0.2471 0.2400 0.2414 150,159 +0.00(+0.58%)
Jul 03, 2023 0.2369 0.2482 0.2369 0.2400 83,189 +0.00(+0.42%)
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%)
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.