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

Minera Alamos (OP: MAIFF )

0.2170 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 13, 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 (%)
Sep 30, 2020 0.5090 0.5207 0.4950 0.5080 255,957 -0.01(-1.74%)
Sep 29, 2020 0.5200 0.5200 0.5100 0.5170 181,140 +0.00(+0.00%)
Sep 28, 2020 0.5048 0.5200 0.5000 0.5170 175,327 +0.01(+2.38%)
Sep 25, 2020 0.5090 0.5090 0.4880 0.5050 63,700 +0.01(+1.94%)
Sep 24, 2020 0.4700 0.4997 0.4680 0.4954 527,630 +0.02(+4.29%)
Sep 23, 2020 0.5000 0.5011 0.4700 0.4750 594,445 -0.02(-4.20%)
Sep 22, 2020 0.4890 0.5010 0.4777 0.4958 369,871 +0.01(+1.62%)
Sep 21, 2020 0.5258 0.5258 0.4700 0.4879 678,967 -0.04(-7.94%)
Sep 18, 2020 0.5399 0.5400 0.5211 0.5300 178,900 -0.01(-2.57%)
Sep 17, 2020 0.5300 0.5440 0.5280 0.5440 57,802 +0.00(+0.02%)
Sep 16, 2020 0.5365 0.5494 0.5300 0.5439 135,973 +0.00(+0.52%)
Sep 15, 2020 0.5520 0.5520 0.5300 0.5411 205,205 +0.00(+0.78%)
Sep 14, 2020 0.5271 0.5444 0.5221 0.5369 69,936 +0.01(+1.30%)
Sep 11, 2020 0.5361 0.5400 0.5300 0.5300 102,900 -0.01(-1.69%)
Sep 10, 2020 0.5386 0.5566 0.5386 0.5391 83,386 +0.00(+0.67%)
Sep 09, 2020 0.5400 0.5565 0.5355 0.5355 117,189 +0.00(+0.21%)
Sep 08, 2020 0.5365 0.5392 0.5175 0.5344 200,737 -0.00(-0.37%)
Sep 04, 2020 0.5457 0.5464 0.5071 0.5364 440,800 +0.01(+1.21%)
Sep 03, 2020 0.5590 0.5590 0.5188 0.5300 219,733 -0.02(-3.64%)
Sep 02, 2020 0.5500 0.5549 0.5153 0.5500 643,727 +0.00(+0.00%)
Sep 01, 2020 0.5662 0.5800 0.5500 0.5500 423,033 +0.00(+0.00%)
Aug 31, 2020 0.5400 0.5695 0.5400 0.5500 363,520 +0.00(+0.00%)
Aug 28, 2020 0.5250 0.5590 0.5250 0.5500 237,100 +0.01(+1.23%)
Aug 27, 2020 0.5740 0.5740 0.5180 0.5433 226,960 +0.01(+1.55%)
Aug 26, 2020 0.5330 0.5575 0.5330 0.5350 357,740 -0.00(-0.91%)
Aug 25, 2020 0.5615 0.5615 0.5051 0.5399 269,768 +0.01(+1.62%)
Aug 24, 2020 0.5500 0.5536 0.5276 0.5313 138,935 -0.02(-4.10%)
Aug 21, 2020 0.5680 0.5680 0.5442 0.5540 312,200 -0.02(-2.69%)
Aug 20, 2020 0.5704 0.5960 0.5600 0.5693 411,974 -0.00(-0.19%)
Aug 19, 2020 0.5500 0.5802 0.5500 0.5704 293,526 +0.02(+2.83%)
Aug 18, 2020 0.5600 0.5888 0.5461 0.5547 726,005 +0.01(+2.72%)
Aug 17, 2020 0.5500 0.5907 0.5400 0.5400 360,015 +0.00(+0.37%)
Aug 14, 2020 0.5730 0.5730 0.5300 0.5380 116,500 -0.02(-2.80%)
Aug 13, 2020 0.5300 0.5708 0.5300 0.5535 603,159 +0.03(+6.44%)
Aug 12, 2020 0.4925 0.5315 0.4925 0.5200 386,754 +0.02(+3.22%)
Aug 11, 2020 0.4530 0.5100 0.4530 0.5038 510,762 +0.00(+0.76%)
Aug 10, 2020 0.5000 0.5300 0.4866 0.5000 372,500 +0.00(+0.00%)
Aug 07, 2020 0.5100 0.5100 0.4731 0.5000 548,600 -0.01(-2.57%)
Aug 06, 2020 0.5500 0.5500 0.4885 0.5132 569,384 -0.01(-2.00%)
Aug 05, 2020 0.5590 0.5590 0.5150 0.5237 615,446 -0.00(-0.42%)
Aug 04, 2020 0.5067 0.5423 0.4700 0.5259 678,164 +0.07(+14.33%)
Aug 03, 2020 0.4850 0.4850 0.4300 0.4600 230,292 -0.01(-2.62%)
Jul 31, 2020 0.4507 0.4875 0.4451 0.4724 268,800 +0.03(+5.75%)
Jul 30, 2020 0.4440 0.4560 0.4100 0.4467 500,595 -0.00(-0.73%)
Jul 29, 2020 0.4255 0.4600 0.4255 0.4500 192,015 -0.01(-1.77%)
Jul 28, 2020 0.4602 0.4602 0.4421 0.4581 136,674 -0.00(-0.41%)
Jul 27, 2020 0.4350 0.4689 0.4150 0.4600 721,785 +0.05(+12.20%)
Jul 24, 2020 0.4063 0.4150 0.3832 0.4100 365,000 +0.02(+4.46%)
Jul 23, 2020 0.3978 0.4100 0.3855 0.3925 238,054 -0.02(-4.83%)
Jul 22, 2020 0.4115 0.4203 0.4000 0.4124 245,728 -0.00(-0.39%)
Jul 21, 2020 0.4230 0.4287 0.4047 0.4140 261,346 +0.00(+0.24%)
Jul 20, 2020 0.4048 0.4200 0.4000 0.4130 203,440 +0.01(+3.43%)
Jul 17, 2020 0.3936 0.4078 0.3900 0.3993 114,400 +0.01(+3.71%)
Jul 16, 2020 0.4099 0.4099 0.3850 0.3850 128,342 -0.02(-5.87%)
Jul 15, 2020 0.4022 0.4097 0.3881 0.4090 189,395 +0.01(+2.76%)
Jul 14, 2020 0.3944 0.3980 0.3675 0.3980 237,289 +0.01(+2.05%)
Jul 13, 2020 0.4100 0.4167 0.3900 0.3900 541,659 -0.01(-2.50%)
Jul 10, 2020 0.4100 0.4100 0.3800 0.4000 244,600 +0.00(+0.00%)
Jul 09, 2020 0.3808 0.4097 0.3800 0.4000 310,264 +0.02(+4.30%)
Jul 08, 2020 0.4390 0.4390 0.3835 0.3835 669,815 -0.01(-3.52%)
Jul 07, 2020 0.4032 0.4230 0.3776 0.3975 352,986 -0.01(-2.76%)
Jul 06, 2020 0.3934 0.4173 0.3850 0.4088 296,027 +0.01(+2.51%)
Jul 02, 2020 0.4105 0.4290 0.3988 0.3988 372,600 -0.02(-4.36%)
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.