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 (%)
May 29, 2020 0.3100 0.3180 0.3022 0.3100 432,200 +0.01(+2.75%)
May 28, 2020 0.3200 0.3200 0.3017 0.3017 248,527 -0.02(-5.36%)
May 27, 2020 0.2835 0.3188 0.2835 0.3188 307,320 +0.03(+8.92%)
May 26, 2020 0.3300 0.3300 0.2877 0.2927 327,354 -0.01(-3.08%)
May 22, 2020 0.3100 0.3197 0.3000 0.3020 354,700 -0.00(-1.27%)
May 21, 2020 0.3100 0.3100 0.2900 0.3059 380,447 -0.00(-0.68%)
May 20, 2020 0.3190 0.3197 0.3051 0.3080 218,148 -0.00(-0.65%)
May 19, 2020 0.3100 0.3299 0.3000 0.3100 939,018 +0.00(+0.65%)
May 18, 2020 0.3295 0.3295 0.3010 0.3080 207,315 +0.01(+3.25%)
May 15, 2020 0.3000 0.3047 0.2918 0.2983 566,500 -0.00(-1.13%)
May 14, 2020 0.2878 0.3017 0.2853 0.3017 200,290 +0.01(+3.53%)
May 13, 2020 0.3044 0.3045 0.2850 0.2914 182,308 -0.01(-2.87%)
May 12, 2020 0.3070 0.3070 0.2875 0.3000 195,953 +0.00(+1.18%)
May 11, 2020 0.3020 0.3020 0.2866 0.2965 537,635 -0.01(-1.95%)
May 08, 2020 0.3100 0.3142 0.3000 0.3024 313,700 -0.01(-2.45%)
May 07, 2020 0.3040 0.3100 0.2921 0.3100 252,112 +0.02(+6.16%)
May 06, 2020 0.3155 0.3155 0.2882 0.2920 153,240 -0.01(-4.11%)
May 05, 2020 0.3100 0.3270 0.2931 0.3045 496,279 -0.00(-0.16%)
May 04, 2020 0.3110 0.3140 0.2872 0.3050 758,668 +0.02(+5.54%)
May 01, 2020 0.2999 0.2999 0.2810 0.2890 447,900 -0.01(-2.86%)
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%)
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.