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

Minera Alamos (OP: MAIFF )

0.3130 UNCHANGED
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 (%)
Feb 29, 2024 0.1923 0.2066 0.1923 0.2023 87,133 -0.00(-0.34%)
Feb 28, 2024 0.2006 0.2069 0.2006 0.2030 68,901 +0.00(+0.30%)
Feb 27, 2024 0.2015 0.2024 0.1988 0.2024 74,550 +0.00(+1.25%)
Feb 26, 2024 0.2013 0.2026 0.1948 0.1999 160,075 -0.00(-1.53%)
Feb 23, 2024 0.1997 0.2076 0.1997 0.2030 70,847 +0.00(+2.06%)
Feb 22, 2024 0.2020 0.2083 0.1989 0.1989 162,861 -0.01(-4.83%)
Feb 21, 2024 0.2075 0.2130 0.2030 0.2090 284,679 +0.00(+1.46%)
Feb 20, 2024 0.2044 0.2085 0.2040 0.2060 108,105 +0.00(+0.49%)
Feb 16, 2024 0.2052 0.2061 0.2010 0.2050 456,114 -0.00(-0.77%)
Feb 15, 2024 0.2075 0.2100 0.2034 0.2066 50,701 +0.00(+0.78%)
Feb 14, 2024 0.2060 0.2100 0.2027 0.2050 256,378 +0.00(+2.24%)
Feb 13, 2024 0.2000 0.2140 0.1981 0.2005 572,113 -0.01(-4.52%)
Feb 12, 2024 0.2176 0.2209 0.2080 0.2100 318,626 -0.01(-3.63%)
Feb 09, 2024 0.2199 0.2247 0.2160 0.2179 188,700 -0.01(-4.60%)
Feb 08, 2024 0.2228 0.2284 0.2205 0.2284 87,577 +0.01(+3.82%)
Feb 07, 2024 0.2298 0.2298 0.2200 0.2200 112,027 -0.01(-5.50%)
Feb 06, 2024 0.2351 0.2354 0.2272 0.2328 137,164 -0.01(-2.39%)
Feb 05, 2024 0.2350 0.2399 0.2282 0.2385 294,354 -0.00(-0.29%)
Feb 02, 2024 0.2419 0.2419 0.2350 0.2392 182,450 -0.01(-3.74%)
Feb 01, 2024 0.2405 0.2533 0.2377 0.2485 57,190 +0.01(+2.35%)
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%)
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.