Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Minera Alamos (OP: MAIFF )

0.2867 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2019 0.1560 0.1560 0.1500 0.1533 211,500 +0.00(+0.86%)
Oct 30, 2019 0.1489 0.1555 0.1489 0.1520 334,000 +0.00(+0.53%)
Oct 29, 2019 0.1549 0.1559 0.1511 0.1512 434,017 -0.01(-3.76%)
Oct 28, 2019 0.1700 0.1700 0.1525 0.1571 406,748 -0.01(-7.59%)
Oct 25, 2019 0.1696 0.1728 0.1601 0.1700 107,000 +0.01(+6.25%)
Oct 24, 2019 0.1580 0.1625 0.1580 0.1600 16,666 +0.00(+1.27%)
Oct 23, 2019 0.1580 0.1600 0.1580 0.1580 193,449 -0.00(-0.44%)
Oct 22, 2019 0.1600 0.1600 0.1500 0.1587 100,300 -0.00(-0.81%)
Oct 21, 2019 0.1650 0.1659 0.1579 0.1600 255,941 +0.00(+1.59%)
Oct 18, 2019 0.1640 0.1640 0.1575 0.1575 117,800 -0.01(-3.79%)
Oct 17, 2019 0.1550 0.1637 0.1501 0.1637 37,450 +0.01(+5.00%)
Oct 16, 2019 0.1550 0.1580 0.1500 0.1559 197,270 -0.00(-2.07%)
Oct 15, 2019 0.1480 0.1606 0.1410 0.1592 473,834 +0.01(+6.13%)
Oct 14, 2019 0.1500 0.1699 0.1320 0.1500 398,700 +0.01(+5.34%)
Oct 11, 2019 0.1285 0.1459 0.1285 0.1424 131,800 +0.01(+6.43%)
Oct 10, 2019 0.1450 0.1450 0.1300 0.1338 78,000 -0.01(-7.15%)
Oct 09, 2019 0.1338 0.1450 0.1338 0.1441 322,500 +0.00(+1.98%)
Oct 08, 2019 0.1412 0.1434 0.1395 0.1413 23,300 -0.00(-0.14%)
Oct 07, 2019 0.1480 0.1510 0.1400 0.1415 171,920 -0.00(-2.08%)
Oct 04, 2019 0.1404 0.1445 0.1332 0.1445 98,000 +0.01(+9.72%)
Oct 03, 2019 0.1395 0.1395 0.1297 0.1317 59,100 +0.00(+1.31%)
Oct 02, 2019 0.1390 0.1390 0.1291 0.1300 39,600 -0.01(-4.41%)
Oct 01, 2019 0.1320 0.1377 0.1300 0.1360 165,200 +0.00(+3.74%)
Sep 30, 2019 0.1385 0.1400 0.1300 0.1311 337,990 -0.01(-8.00%)
Sep 27, 2019 0.1485 0.1491 0.1400 0.1425 395,600 -0.01(-4.36%)
Sep 26, 2019 0.1430 0.1490 0.1415 0.1490 218,768 +0.01(+6.43%)
Sep 25, 2019 0.1500 0.1526 0.1380 0.1400 520,900 -0.01(-8.50%)
Sep 24, 2019 0.1500 0.1530 0.1474 0.1530 481,141 +0.00(+3.31%)
Sep 23, 2019 0.1375 0.1489 0.1375 0.1481 76,544 -0.00(-0.47%)
Sep 20, 2019 0.1450 0.1488 0.1311 0.1488 476,000 +0.01(+7.83%)
Sep 19, 2019 0.1420 0.1450 0.1345 0.1380 66,804 -0.00(-3.16%)
Sep 18, 2019 0.1547 0.1547 0.1367 0.1425 311,124 -0.01(-6.80%)
Sep 17, 2019 0.1420 0.1533 0.1420 0.1529 82,903 +0.01(+8.44%)
Sep 16, 2019 0.1480 0.1480 0.1359 0.1410 416,834 +0.00(+2.55%)
Sep 13, 2019 0.1376 0.1415 0.1299 0.1375 340,800 -0.00(-1.79%)
Sep 12, 2019 0.1301 0.1420 0.1301 0.1400 225,800 +0.01(+4.48%)
Sep 11, 2019 0.1359 0.1359 0.1340 0.1340 143,923 +0.00(+3.08%)
Sep 10, 2019 0.1419 0.1419 0.1272 0.1300 69,462 -0.00(-3.49%)
Sep 09, 2019 0.1390 0.1400 0.1311 0.1347 187,795 -0.00(-2.81%)
Sep 06, 2019 0.1384 0.1424 0.1313 0.1386 151,900 -0.00(-0.29%)
Sep 05, 2019 0.1421 0.1450 0.1343 0.1390 166,485 -0.00(-2.25%)
Sep 04, 2019 0.1333 0.1489 0.1333 0.1422 262,256 +0.00(+0.85%)
Sep 03, 2019 0.1430 0.1483 0.1340 0.1410 281,501 +0.00(+2.92%)
Aug 30, 2019 0.1345 0.1400 0.1297 0.1370 154,600 +0.00(+2.16%)
Aug 29, 2019 0.1380 0.1412 0.1262 0.1341 291,860 +0.01(+7.02%)
Aug 28, 2019 0.1278 0.1298 0.1200 0.1253 144,090 +0.00(+0.24%)
Aug 27, 2019 0.1230 0.1309 0.1190 0.1250 796,914 -0.00(-1.50%)
Aug 26, 2019 0.1222 0.1320 0.1200 0.1269 740,836 +0.00(+3.68%)
Aug 23, 2019 0.1200 0.1226 0.1147 0.1224 332,800 +0.00(+2.00%)
Aug 22, 2019 0.1186 0.1250 0.1113 0.1200 92,450 -0.00(-0.83%)
Aug 21, 2019 0.1221 0.1225 0.1186 0.1210 52,650 +0.00(+1.68%)
Aug 20, 2019 0.1036 0.1190 0.1031 0.1190 211,060 +0.00(+4.39%)
Aug 19, 2019 0.1250 0.1250 0.1071 0.1140 94,757 +0.00(+3.64%)
Aug 16, 2019 0.1163 0.1188 0.1089 0.1100 109,500 -0.00(-3.93%)
Aug 15, 2019 0.1200 0.1220 0.1145 0.1145 207,740 -0.01(-6.22%)
Aug 14, 2019 0.1297 0.1297 0.1200 0.1221 177,940 +0.00(+0.66%)
Aug 13, 2019 0.1290 0.1300 0.1210 0.1213 300,000 -0.01(-7.40%)
Aug 12, 2019 0.1308 0.1342 0.1285 0.1310 473,569 +0.00(+0.85%)
Aug 09, 2019 0.1344 0.1344 0.1280 0.1299 128,700 -0.00(-1.07%)
Aug 08, 2019 0.1260 0.1330 0.1231 0.1313 350,350 +0.01(+5.38%)
Aug 07, 2019 0.1240 0.1254 0.1180 0.1246 708,290 +0.00(+4.01%)
Aug 06, 2019 0.1170 0.1200 0.1150 0.1198 417,796 +0.01(+8.91%)
Aug 05, 2019 0.1149 0.1150 0.1079 0.1100 318,342 +0.00(+1.95%)
Aug 02, 2019 0.1075 0.1088 0.1011 0.1079 293,600 +0.00(+0.00%)
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.