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

Minera Alamos (OP: MAIFF )

0.2224 +0.0054 (+2.49%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 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 28, 2019 0.0890 0.0890 0.0890 0.0890 12,000 +0.00(+3.25%)
Feb 27, 2019 0.0890 0.0890 0.0791 0.0862 97,000 -0.00(-3.04%)
Feb 26, 2019 0.0889 0.0889 0.0889 0.0889 2,000 +0.01(+13.97%)
Feb 25, 2019 0.0853 0.0853 0.0780 0.0780 26,100 -0.00(-3.11%)
Feb 22, 2019 0.0805 0.0805 0.0805 0.0805 2,000 -0.01(-10.75%)
Feb 21, 2019 0.0922 0.0922 0.0902 0.0902 5,000 +0.00(+4.76%)
Feb 20, 2019 0.0942 0.0942 0.0861 0.0861 123,000 -0.01(-6.31%)
Feb 19, 2019 0.0898 0.0923 0.0879 0.0919 142,000 +0.00(+3.84%)
Feb 15, 2019 0.0780 0.0885 0.0780 0.0885 15,000 +0.01(+7.27%)
Feb 14, 2019 0.0825 0.0825 0.0825 0.0825 13,500 -0.01(-8.23%)
Feb 13, 2019 0.0922 0.0922 0.0899 0.0899 33,450 -0.00(-2.49%)
Feb 12, 2019 0.0922 0.0922 0.0922 0.0922 10,000 +0.00(+5.25%)
Feb 11, 2019 0.0876 0.0876 0.0876 0.0876 12,500 -0.00(-4.99%)
Feb 08, 2019 0.0900 0.0922 0.0820 0.0922 139,100 +0.01(+8.47%)
Feb 07, 2019 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-4.39%)
Feb 06, 2019 0.0890 0.0905 0.0865 0.0889 175,000 -0.00(-0.45%)
Feb 05, 2019 0.0893 0.0893 0.0892 0.0893 32,025 +0.01(+8.90%)
Feb 04, 2019 0.0900 0.0900 0.0801 0.0820 139,300 +0.00(+0.00%)
Feb 01, 2019 0.0850 0.0850 0.0820 0.0820 52,800 -0.00(-4.09%)
Jan 31, 2019 0.0848 0.0893 0.0848 0.0855 110,000 +0.00(+0.35%)
Jan 30, 2019 0.0852 0.0852 0.0852 0.0852 10,000 -0.00(-3.62%)
Jan 29, 2019 0.0869 0.0886 0.0830 0.0884 115,722 -0.00(-0.11%)
Jan 28, 2019 0.0841 0.0885 0.0841 0.0885 33,804 +0.01(+14.94%)
Jan 25, 2019 0.0743 0.0771 0.0736 0.0770 94,400 +0.00(+0.65%)
Jan 24, 2019 0.0693 0.0765 0.0681 0.0765 9,817 -0.01(-7.94%)
Jan 22, 2019 0.0831 0.0831 0.0831 0 +0.00(+0.00%)
Jan 17, 2019 0.0831 0.0831 0.0831 0 -0.00(-3.48%)
Jan 16, 2019 0.0861 0.0861 0.0861 0.0861 5,000 +0.00(+0.12%)
Jan 15, 2019 0.0860 0.0860 0.0860 0.0860 10,000 +0.00(+0.12%)
Jan 14, 2019 0.0840 0.0859 0.0840 0.0859 8,600 +0.00(+2.02%)
Jan 11, 2019 0.0842 0.0842 0.0842 0.0842 1,100 -0.00(-0.94%)
Jan 10, 2019 0.0850 0.0850 0.0850 0.0850 11,590 +0.01(+13.03%)
Jan 08, 2019 0.0752 0.0752 0.0752 0 +0.01(+13.94%)
Jan 07, 2019 0.0660 0.0660 0.0660 0.0660 16,284 +0.00(+4.10%)
Dec 31, 2018 0.0634 0.0634 0.0634 0 -0.01(-12.19%)
Dec 27, 2018 0.0722 0.0722 0.0722 0 +0.01(+12.64%)
Dec 24, 2018 0.0641 0.0641 0.0641 0 +0.00(+1.75%)
Dec 21, 2018 0.0560 0.0630 0.0560 0.0630 29,000 +0.01(+10.53%)
Dec 20, 2018 0.0570 0.0570 0.0570 0.0570 12,650 -0.01(-12.31%)
Dec 19, 2018 0.0630 0.0732 0.0630 0.0650 230,000 -0.01(-11.20%)
Dec 18, 2018 0.0732 0.0732 0.0732 10,000 +0.00(+0.00%)
Dec 17, 2018 0.0660 0.0732 0.0660 0.0732 206,600 -0.01(-8.50%)
Dec 14, 2018 0.0800 0.0800 0.0800 0.0800 30,800 +0.00(+3.63%)
Dec 13, 2018 0.0772 0.0772 0.0772 95 +0.00(+0.00%)
Dec 11, 2018 0.0772 0.0772 0.0772 0 +0.01(+7.22%)
Dec 10, 2018 0.0720 0.0720 0.0720 0.0720 4,000 -0.01(-10.00%)
Dec 07, 2018 0.0650 0.0800 0.0650 0.0800 55,100 -0.00(-0.74%)
Dec 06, 2018 0.0806 0.0806 0.0806 2,519 +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.