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

Minera Alamos (OP: MAIFF )

0.2170 -0.0015 (-0.69%)
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, 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%)
Sep 01, 2021 0.4901 0.4950 0.4746 0.4850 106,481 -0.01(-1.02%)
Aug 31, 2021 0.4789 0.4910 0.4600 0.4900 310,624 +0.01(+2.47%)
Aug 30, 2021 0.4900 0.4900 0.4637 0.4782 33,108 +0.01(+1.27%)
Aug 27, 2021 0.4425 0.4830 0.4332 0.4722 362,702 +0.03(+6.76%)
Aug 26, 2021 0.4500 0.4524 0.4360 0.4423 28,019 -0.01(-1.62%)
Aug 25, 2021 0.4600 0.4605 0.4488 0.4496 84,385 -0.01(-2.24%)
Aug 24, 2021 0.4704 0.4704 0.4520 0.4599 159,030 +0.00(+0.35%)
Aug 23, 2021 0.4426 0.4650 0.4300 0.4583 107,310 +0.02(+4.16%)
Aug 20, 2021 0.3955 0.4400 0.3955 0.4400 185,742 +0.02(+4.76%)
Aug 19, 2021 0.4205 0.4299 0.4000 0.4200 311,825 +0.01(+2.39%)
Aug 18, 2021 0.4200 0.4300 0.4102 0.4102 244,567 -0.01(-1.28%)
Aug 17, 2021 0.4362 0.4465 0.4107 0.4155 286,216 -0.02(-4.26%)
Aug 16, 2021 0.4810 0.4910 0.4300 0.4340 272,013 -0.02(-4.51%)
Aug 13, 2021 0.4587 0.4795 0.4545 0.4545 578,964 -0.00(-0.44%)
Aug 12, 2021 0.4700 0.4700 0.4503 0.4565 184,161 -0.02(-4.88%)
Aug 11, 2021 0.4254 0.4800 0.4254 0.4799 335,739 +0.03(+6.64%)
Aug 10, 2021 0.4550 0.4565 0.4498 0.4500 97,347 -0.01(-1.34%)
Aug 09, 2021 0.4600 0.4664 0.4503 0.4561 529,463 -0.02(-4.98%)
Aug 06, 2021 0.4900 0.4953 0.4800 0.4800 153,434 -0.03(-5.88%)
Aug 05, 2021 0.5100 0.5128 0.5045 0.5100 56,166 +0.01(+1.03%)
Aug 04, 2021 0.5100 0.5193 0.5018 0.5048 51,202 -0.01(-1.17%)
Aug 03, 2021 0.5056 0.5206 0.4995 0.5108 80,510 -0.02(-4.52%)
Aug 02, 2021 0.5275 0.5350 0.4850 0.5350 51,039 +0.01(+2.10%)
Jul 30, 2021 0.5255 0.5400 0.5240 0.5240 238,400 +0.00(+0.10%)
Jul 29, 2021 0.4888 0.5235 0.4752 0.5235 264,027 +0.04(+9.36%)
Jul 28, 2021 0.4663 0.4800 0.4663 0.4787 69,640 +0.01(+1.85%)
Jul 27, 2021 0.4663 0.4795 0.4549 0.4700 40,311 +0.00(+0.00%)
Jul 26, 2021 0.4723 0.4860 0.4686 0.4700 315,476 -0.01(-2.08%)
Jul 23, 2021 0.4700 0.4804 0.4700 0.4800 67,645 +0.00(+0.46%)
Jul 22, 2021 0.4750 0.4856 0.4710 0.4778 66,519 -0.00(-0.10%)
Jul 21, 2021 0.4900 0.4959 0.4783 0.4783 129,181 +0.00(+0.65%)
Jul 20, 2021 0.4856 0.4952 0.4571 0.4752 215,858 +0.02(+3.30%)
Jul 19, 2021 0.4800 0.4808 0.4500 0.4600 407,973 -0.02(-4.92%)
Jul 16, 2021 0.4933 0.5086 0.4800 0.4838 223,050 -0.02(-3.89%)
Jul 15, 2021 0.5100 0.5100 0.4943 0.5034 86,128 -0.01(-1.29%)
Jul 14, 2021 0.5000 0.5121 0.4939 0.5100 112,243 +0.01(+1.59%)
Jul 13, 2021 0.5141 0.5141 0.4950 0.5020 60,693 -0.00(-0.73%)
Jul 12, 2021 0.5093 0.5200 0.4900 0.5057 202,979 -0.01(-1.44%)
Jul 09, 2021 0.4900 0.5228 0.4801 0.5131 137,256 +0.01(+2.11%)
Jul 08, 2021 0.4900 0.5050 0.4900 0.5025 194,505 +0.00(+0.50%)
Jul 07, 2021 0.5100 0.5250 0.4980 0.5000 235,057 -0.01(-2.23%)
Jul 06, 2021 0.5500 0.5500 0.5037 0.5114 235,729 -0.02(-4.07%)
Jul 02, 2021 0.5300 0.5371 0.5118 0.5331 232,740 +0.01(+1.04%)
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.