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

Minera Alamos (OP: MAIFF )

0.3130 +0.0130 (+4.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 (%)
Jan 31, 2024 0.2350 0.2585 0.2350 0.2428 134,703 +0.00(+1.17%)
Jan 30, 2024 0.2500 0.2500 0.2386 0.2400 18,501 -0.01(-3.11%)
Jan 29, 2024 0.2374 0.2477 0.2350 0.2477 307,991 +0.00(+1.52%)
Jan 26, 2024 0.2488 0.2488 0.2376 0.2440 39,950 -0.01(-2.40%)
Jan 25, 2024 0.2431 0.2500 0.2400 0.2500 30,347 +0.01(+5.49%)
Jan 24, 2024 0.2452 0.2483 0.2370 0.2370 165,226 -0.01(-4.63%)
Jan 23, 2024 0.2524 0.2600 0.2485 0.2485 613,523 -0.00(-0.20%)
Jan 22, 2024 0.2503 0.2539 0.2450 0.2490 53,946 -0.00(-0.80%)
Jan 19, 2024 0.2556 0.2558 0.2410 0.2510 28,851 -0.01(-2.14%)
Jan 18, 2024 0.2561 0.2599 0.2476 0.2565 105,708 +0.00(+1.06%)
Jan 17, 2024 0.2564 0.2584 0.2450 0.2538 197,678 -0.00(-1.78%)
Jan 16, 2024 0.2830 0.2830 0.2566 0.2584 260,037 -0.02(-7.71%)
Jan 12, 2024 0.2700 0.2845 0.2697 0.2800 309,534 +0.01(+5.58%)
Jan 11, 2024 0.2600 0.2695 0.2538 0.2652 92,086 -0.00(-1.30%)
Jan 10, 2024 0.2750 0.2750 0.2650 0.2687 49,100 -0.00(-0.59%)
Jan 09, 2024 0.2746 0.2832 0.2654 0.2703 144,430 -0.01(-4.32%)
Jan 08, 2024 0.2763 0.2836 0.2691 0.2825 221,376 +0.01(+2.21%)
Jan 05, 2024 0.2534 0.2810 0.2534 0.2764 329,423 +0.02(+7.63%)
Jan 04, 2024 0.2440 0.2627 0.2403 0.2568 1,440,601 +0.02(+7.00%)
Jan 03, 2024 0.2360 0.2509 0.2300 0.2400 361,251 +0.00(+0.00%)
Jan 02, 2024 0.2458 0.2460 0.2380 0.2400 179,705 -0.00(-0.21%)
Dec 29, 2023 0.2420 0.2527 0.2360 0.2405 286,849 -0.00(-0.21%)
Dec 28, 2023 0.2570 0.2600 0.2391 0.2410 219,403 -0.01(-5.01%)
Dec 27, 2023 0.2530 0.2620 0.2530 0.2537 273,726 -0.01(-2.57%)
Dec 26, 2023 0.2685 0.2685 0.2500 0.2604 66,859 +0.01(+3.87%)
Dec 22, 2023 0.2295 0.2609 0.2295 0.2507 197,315 +0.01(+4.20%)
Dec 21, 2023 0.2400 0.2450 0.2375 0.2406 296,922 +0.00(+1.18%)
Dec 20, 2023 0.2373 0.2450 0.2350 0.2378 201,539 +0.00(+0.21%)
Dec 19, 2023 0.2366 0.2393 0.2300 0.2373 126,368 -0.00(-0.84%)
Dec 18, 2023 0.2475 0.2475 0.2274 0.2393 118,513 +0.00(+0.08%)
Dec 15, 2023 0.2425 0.2580 0.2391 0.2391 27,148 -0.00(-0.37%)
Dec 14, 2023 0.2520 0.2617 0.2378 0.2400 277,580 -0.01(-4.00%)
Dec 13, 2023 0.2301 0.2657 0.2270 0.2500 233,706 +0.02(+6.88%)
Dec 12, 2023 0.2350 0.2402 0.2250 0.2339 217,139 -0.00(-1.56%)
Dec 11, 2023 0.2368 0.2412 0.2337 0.2376 194,481 -0.01(-3.02%)
Dec 08, 2023 0.2500 0.2515 0.2450 0.2450 206,405 -0.01(-2.39%)
Dec 07, 2023 0.2501 0.2633 0.2501 0.2510 198,046 -0.01(-2.33%)
Dec 06, 2023 0.2470 0.2602 0.2450 0.2570 216,496 +0.00(+0.27%)
Dec 05, 2023 0.2439 0.2570 0.2439 0.2563 134,153 -0.01(-3.28%)
Dec 04, 2023 0.2675 0.2711 0.2590 0.2650 245,632 -0.01(-1.85%)
Dec 01, 2023 0.2642 0.2700 0.2642 0.2700 255,441 +0.01(+2.90%)
Nov 30, 2023 0.2808 0.2808 0.2524 0.2624 243,700 -0.01(-4.79%)
Nov 29, 2023 0.2400 0.2867 0.2351 0.2756 526,571 +0.04(+17.78%)
Nov 28, 2023 0.2300 0.2400 0.2210 0.2340 290,045 +0.02(+7.34%)
Nov 27, 2023 0.2180 0.2200 0.2106 0.2180 236,814 +0.00(+0.41%)
Nov 24, 2023 0.2193 0.2193 0.2100 0.2171 16,372 +0.01(+3.38%)
Nov 22, 2023 0.2180 0.2200 0.2100 0.2100 106,324 -0.01(-4.24%)
Nov 21, 2023 0.2200 0.2275 0.2167 0.2193 293,768 -0.00(-0.59%)
Nov 20, 2023 0.2224 0.2240 0.2156 0.2206 344,281 -0.00(-0.18%)
Nov 17, 2023 0.2300 0.2300 0.2180 0.2210 74,026 +0.00(+0.14%)
Nov 16, 2023 0.2224 0.2300 0.2146 0.2207 272,755 +0.00(+0.32%)
Nov 15, 2023 0.2010 0.2235 0.1985 0.2200 282,143 +0.02(+10.00%)
Nov 14, 2023 0.1999 0.2079 0.1998 0.2000 247,297 +0.00(+0.96%)
Nov 13, 2023 0.1930 0.1999 0.1850 0.1981 121,768 +0.00(+2.22%)
Nov 10, 2023 0.1936 0.2052 0.1853 0.1938 577,146 -0.00(-0.46%)
Nov 09, 2023 0.1999 0.2000 0.1911 0.1947 181,631 -0.00(-1.22%)
Nov 08, 2023 0.2071 0.2071 0.1950 0.1971 117,642 -0.01(-5.47%)
Nov 07, 2023 0.2001 0.2085 0.1906 0.2085 269,200 +0.00(+0.72%)
Nov 06, 2023 0.2063 0.2090 0.2049 0.2070 104,830 -0.00(-1.00%)
Nov 03, 2023 0.2068 0.2100 0.2030 0.2091 607,695 +0.01(+2.45%)
Nov 02, 2023 0.2088 0.2104 0.2000 0.2041 410,634 -0.00(-1.35%)
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.