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

Minera Alamos (OP: MAIFF )

0.2754 -0.0113 (-3.94%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 3, 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 (%)
Nov 30, 2021 0.4362 0.4518 0.4231 0.4231 379,837 -0.01(-1.65%)
Nov 29, 2021 0.4400 0.4445 0.4300 0.4302 189,935 -0.01(-2.03%)
Nov 26, 2021 0.4450 0.4450 0.4290 0.4391 669,350 -0.01(-2.51%)
Nov 24, 2021 0.4400 0.4504 0.4300 0.4504 169,400 -0.00(-0.42%)
Nov 23, 2021 0.4435 0.4697 0.4400 0.4523 575,717 -0.01(-1.24%)
Nov 22, 2021 0.4775 0.4858 0.4560 0.4580 262,394 -0.02(-4.18%)
Nov 19, 2021 0.4990 0.5000 0.4722 0.4780 172,150 -0.02(-4.40%)
Nov 18, 2021 0.5100 0.5006 0.5000 0.5000 194,952 -0.01(-1.28%)
Nov 17, 2021 0.5030 0.5100 0.4950 0.5065 335,242 +0.00(+0.70%)
Nov 16, 2021 0.4922 0.5100 0.4900 0.5030 465,680 +0.00(+0.40%)
Nov 15, 2021 0.4580 0.5180 0.4580 0.5010 952,467 +0.00(+0.20%)
Nov 12, 2021 0.4325 0.5065 0.4320 0.5000 2,075,007 +0.06(+12.46%)
Nov 11, 2021 0.4800 0.4800 0.4360 0.4446 1,564,371 +0.00(+0.98%)
Nov 10, 2021 0.4880 0.4323 0.4403 1,343,135 -0.00(-0.61%)
Nov 09, 2021 0.4500 0.4500 0.4300 0.4430 537,588 -0.00(-0.67%)
Nov 08, 2021 0.4600 0.4860 0.4411 0.4460 667,643 -0.01(-1.28%)
Nov 05, 2021 0.4500 0.4600 0.4410 0.4518 679,323 +0.01(+2.22%)
Nov 04, 2021 0.4270 0.4745 0.4270 0.4420 591,312 +0.01(+1.61%)
Nov 03, 2021 0.4100 0.4388 0.4019 0.4350 109,066 +0.02(+5.63%)
Nov 02, 2021 0.4202 0.4210 0.4110 0.4118 167,648 -0.01(-2.07%)
Nov 01, 2021 0.4220 0.4124 0.4000 0.4205 875,224 -0.00(-1.06%)
Oct 29, 2021 0.4300 0.4375 0.4177 0.4250 567,150 -0.01(-2.95%)
Oct 28, 2021 0.4618 0.4623 0.4333 0.4379 561,577 -0.02(-4.80%)
Oct 27, 2021 0.4557 0.4600 0.4367 0.4600 144,585 +0.01(+1.61%)
Oct 26, 2021 0.4730 0.4527 558,170 +0.01(+2.89%)
Oct 25, 2021 0.4730 0.4730 0.4150 0.4400 1,506,432 +0.01(+2.33%)
Oct 22, 2021 0.4568 0.4571 0.4300 0.4300 1,473,414 -0.02(-3.52%)
Oct 21, 2021 0.4450 0.4570 0.4357 0.4457 464,041 +0.01(+1.30%)
Oct 20, 2021 0.4695 0.4746 0.4379 0.4400 953,058 -0.03(-5.98%)
Oct 19, 2021 0.4560 0.4700 0.4521 0.4680 751,795 +0.02(+3.59%)
Oct 18, 2021 0.4800 0.4800 0.4515 0.4518 338,006 -0.03(-5.38%)
Oct 15, 2021 0.4980 0.4980 0.4600 0.4775 359,120 -0.01(-1.55%)
Oct 14, 2021 0.4779 0.4920 0.4645 0.4850 949,175 +0.01(+2.26%)
Oct 13, 2021 0.4642 0.4828 0.4350 0.4743 349,918 +0.02(+3.56%)
Oct 12, 2021 0.4150 0.4586 0.4150 0.4580 499,176 +0.03(+6.78%)
Oct 11, 2021 0.4250 0.4470 0.4200 0.4289 253,340 +0.01(+2.12%)
Oct 08, 2021 0.4200 0.4403 0.4182 0.4200 374,353 -0.00(-1.06%)
Oct 07, 2021 0.4100 0.4309 0.4100 0.4245 600,875 +0.00(+0.78%)
Oct 06, 2021 0.4212 0.4310 0.4114 0.4212 297,263 -0.00(-0.68%)
Oct 05, 2021 0.4141 0.4297 0.4125 0.4241 202,901 +0.00(+0.57%)
Oct 04, 2021 0.4010 0.4218 0.4010 0.4217 327,209 +0.02(+3.84%)
Oct 01, 2021 0.4050 0.4193 0.4030 0.4061 156,261 +0.01(+1.96%)
Sep 30, 2021 0.4132 0.4150 0.3898 0.3983 310,126 -0.01(-2.85%)
Sep 29, 2021 0.4018 0.4120 0.3900 0.4100 148,763 +0.01(+1.84%)
Sep 28, 2021 0.4100 0.4201 0.4000 0.4026 493,434 -0.01(-3.43%)
Sep 27, 2021 0.4137 0.4300 0.4116 0.4169 279,942 -0.01(-1.91%)
Sep 24, 2021 0.4300 0.4412 0.4200 0.4250 481,595 -0.01(-1.16%)
Sep 23, 2021 0.4385 0.4399 0.4300 0.4300 130,393 -0.01(-2.16%)
Sep 22, 2021 0.4483 0.4554 0.4305 0.4395 145,440 +0.01(+2.21%)
Sep 21, 2021 0.4429 0.4519 0.4300 0.4300 51,662 -0.01(-2.27%)
Sep 20, 2021 0.4537 0.4561 0.4400 0.4400 277,569 -0.02(-4.95%)
Sep 17, 2021 0.4730 0.4734 0.4500 0.4629 149,774 -0.02(-4.56%)
Sep 16, 2021 0.4800 0.4850 0.4651 0.4850 183,555 -0.01(-2.00%)
Sep 15, 2021 0.4776 0.4985 0.4776 0.4949 96,955 +0.01(+1.58%)
Sep 14, 2021 0.5000 0.5050 0.4800 0.4872 182,885 -0.01(-1.97%)
Sep 13, 2021 0.4676 0.5000 0.4600 0.4970 156,279 +0.02(+3.54%)
Sep 10, 2021 0.4776 0.4919 0.4730 0.4800 112,007 +0.01(+2.08%)
Sep 09, 2021 0.4769 0.4769 0.4500 0.4702 221,337 +0.01(+2.89%)
Sep 08, 2021 0.4668 0.4738 0.4570 0.4570 96,101 -0.02(-3.79%)
Sep 07, 2021 0.4806 0.5038 0.4668 0.4750 238,558 -0.03(-5.00%)
Sep 03, 2021 0.4800 0.5038 0.4781 0.5000 274,401 +0.02(+4.38%)
Sep 02, 2021 0.4797 0.4894 0.4608 0.4790 70,219 -0.01(-1.24%)
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.