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 (%)
May 30, 2018 0.0980 0.0980 0.0980 0 -0.01(-9.26%)
May 29, 2018 0.1020 0.1080 0.1020 0.1080 212,000 +0.01(+5.88%)
May 24, 2018 0.1020 0.1020 0.1020 0 +0.00(+5.15%)
May 23, 2018 0.1000 0.1000 0.0970 0.0970 17,017 -0.00(-3.00%)
May 22, 2018 0.0980 0.1048 0.0980 0.1000 57,016 -0.00(-4.76%)
May 21, 2018 0.0951 0.1050 0.0950 0.1050 51,666 +0.01(+10.53%)
May 18, 2018 0.0900 0.0950 0.0900 0.0950 94,400 +0.00(+0.00%)
May 17, 2018 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
May 16, 2018 0.0885 0.0950 0.0885 0.0950 65,001 +0.00(+3.10%)
May 15, 2018 0.0930 0.1034 0.0921 0.0921 20,867 -0.01(-13.89%)
May 14, 2018 0.1070 0.1070 0.1070 0.1070 110,000 +0.00(+0.00%)
May 11, 2018 0.1070 0.1070 0.1070 0.1070 21,607 +0.00(+3.88%)
May 10, 2018 0.1020 0.1035 0.1020 0.1030 20,427 +0.00(+4.04%)
May 08, 2018 0.0990 0.0990 0.0990 0 -0.01(-7.82%)
May 07, 2018 0.0990 0.1101 0.0990 0.1074 168,000 +0.01(+8.92%)
May 04, 2018 0.0946 0.0986 0.0946 0.0986 133,000 +0.01(+17.80%)
May 03, 2018 0.0910 0.0993 0.0837 0.0837 100,917 -0.02(-16.05%)
May 02, 2018 0.1100 0.1100 0.0997 0.0997 31,512 -0.00(-0.30%)
May 01, 2018 0.1033 0.1050 0.1000 0.1000 117,200 -0.01(-6.80%)
Apr 30, 2018 0.1160 0.1160 0.1073 0.1073 84,000 -0.00(-3.85%)
Apr 24, 2018 0.1116 0.1116 0.1116 0 +0.00(+0.00%)
Apr 23, 2018 0.1116 0.1116 0.1116 0.1116 5,000 -0.01(-7.77%)
Apr 19, 2018 0.1210 0.1210 0.1210 0 +0.01(+7.08%)
Apr 18, 2018 0.1130 0.1130 0.1130 0.1130 87,500 -0.00(-0.96%)
Apr 17, 2018 0.1135 0.1141 0.1135 0.1141 39,000 -0.01(-4.92%)
Apr 13, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Apr 12, 2018 0.1150 0.1150 0.1150 0.1150 97,500 +0.00(+2.22%)
Apr 10, 2018 0.1125 0.1125 0.1125 0 +0.00(+1.35%)
Apr 09, 2018 0.1150 0.1150 0.1110 0.1110 8,000 -0.00(-3.48%)
Apr 05, 2018 0.1150 0.1150 0.1150 0 -0.00(-0.17%)
Apr 03, 2018 0.1152 0.1152 0.1152 0 +0.00(+0.17%)
Apr 02, 2018 0.1184 0.1184 0.1126 0.1150 63,000 +0.00(+4.07%)
Mar 29, 2018 0.1105 0.1105 0.1105 0 -0.00(-0.90%)
Mar 28, 2018 0.1117 0.1118 0.1115 0.1115 261,000 -0.00(-3.04%)
Mar 27, 2018 0.1150 0.1150 0.1137 0.1150 24,300 -0.00(-2.87%)
Mar 26, 2018 0.1181 0.1297 0.1180 0.1184 368,550 -0.00(-0.25%)
Mar 23, 2018 0.1146 0.1187 0.1146 0.1187 50,000 +0.01(+5.89%)
Mar 20, 2018 0.1121 0.1121 0.1121 0 +0.00(+0.54%)
Mar 19, 2018 0.1111 0.1115 0.1111 0.1115 167,000 -0.01(-4.29%)
Mar 16, 2018 0.1165 0.1165 0.1165 0.1165 1,000 +0.00(+3.01%)
Mar 15, 2018 0.1132 0.1132 0.1131 0.1131 46,500 +0.01(+6.50%)
Mar 13, 2018 0.1062 0.1062 0.1062 0 -0.00(-2.57%)
Mar 12, 2018 0.1090 0.1090 0.1090 0.1090 15,000 +0.00(+1.58%)
Mar 09, 2018 0.1069 0.1112 0.1054 0.1073 76,500 -0.00(-2.90%)
Mar 08, 2018 0.1105 0.1105 0.1105 0.1105 25,000 -0.01(-6.59%)
Mar 06, 2018 0.1183 0.1183 0.1183 0 +0.00(+0.08%)
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.