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, 2022 0.3247 0.3430 0.3247 0.3407 201,909 +0.02(+6.47%)
Sep 29, 2022 0.3160 0.3200 0.3120 0.3200 213,100 +0.00(+0.00%)
Sep 28, 2022 0.3102 0.3305 0.3090 0.3200 696,590 +0.01(+3.29%)
Sep 27, 2022 0.3100 0.3300 0.3070 0.3098 238,522 -0.00(-0.06%)
Sep 26, 2022 0.3204 0.3305 0.3090 0.3100 280,269 -0.02(-5.40%)
Sep 23, 2022 0.3500 0.3550 0.3236 0.3277 466,339 -0.03(-7.27%)
Sep 22, 2022 0.3585 0.3600 0.3534 0.3534 106,461 -0.01(-1.56%)
Sep 21, 2022 0.3590 0.3664 0.3580 0.3590 112,340 -0.01(-1.51%)
Sep 20, 2022 0.3665 0.3700 0.3600 0.3645 59,678 -0.00(-0.41%)
Sep 19, 2022 0.3739 0.3770 0.3633 0.3660 140,118 -0.00(-0.27%)
Sep 16, 2022 0.3684 0.3800 0.3537 0.3670 286,631 +0.00(+0.03%)
Sep 15, 2022 0.3741 0.3741 0.3573 0.3669 114,695 -0.01(-1.53%)
Sep 14, 2022 0.3800 0.3883 0.3700 0.3726 121,013 -0.00(-0.59%)
Sep 13, 2022 0.3851 0.3989 0.3660 0.3748 679,390 -0.03(-6.30%)
Sep 12, 2022 0.3850 0.4090 0.3840 0.4000 327,740 +0.02(+6.30%)
Sep 09, 2022 0.3743 0.3848 0.3720 0.3763 248,243 +0.01(+2.45%)
Sep 08, 2022 0.3750 0.3766 0.3673 0.3673 19,833 -0.01(-1.69%)
Sep 07, 2022 0.3710 0.3750 0.3639 0.3736 159,265 -0.00(-0.37%)
Sep 06, 2022 0.3790 0.3818 0.3750 0.3750 91,529 +0.00(+0.00%)
Sep 02, 2022 0.3801 0.3839 0.3685 0.3750 213,092 +0.01(+1.96%)
Sep 01, 2022 0.3700 0.3715 0.3616 0.3678 157,498 -0.01(-1.92%)
Aug 31, 2022 0.3783 0.3937 0.3720 0.3750 161,520 +0.00(+0.00%)
Aug 30, 2022 0.3930 0.3930 0.3700 0.3750 142,027 -0.02(-4.34%)
Aug 29, 2022 0.3668 0.3999 0.3600 0.3920 149,562 +0.02(+4.67%)
Aug 26, 2022 0.3928 0.4026 0.3710 0.3745 149,600 -0.01(-2.40%)
Aug 25, 2022 0.3450 0.3864 0.3450 0.3837 378,205 +0.04(+12.52%)
Aug 24, 2022 0.3401 0.3493 0.3401 0.3410 61,250 -0.00(-0.87%)
Aug 23, 2022 0.3457 0.3598 0.3400 0.3440 90,450 -0.00(-0.86%)
Aug 22, 2022 0.3671 0.3671 0.3325 0.3470 303,955 -0.00(-0.60%)
Aug 19, 2022 0.3555 0.3555 0.3435 0.3491 80,940 -0.01(-3.00%)
Aug 18, 2022 0.3280 0.3672 0.3280 0.3599 337,733 +0.01(+2.83%)
Aug 17, 2022 0.3639 0.3700 0.3478 0.3500 322,786 -0.02(-5.41%)
Aug 16, 2022 0.3702 0.3835 0.3681 0.3700 293,315 -0.01(-1.49%)
Aug 15, 2022 0.3858 0.3858 0.3745 0.3756 103,440 -0.01(-3.69%)
Aug 12, 2022 0.3876 0.3927 0.3783 0.3900 106,255 +0.01(+1.88%)
Aug 11, 2022 0.3950 0.3950 0.3803 0.3828 182,862 -0.00(-0.57%)
Aug 10, 2022 0.3650 0.4050 0.3650 0.3850 230,892 -0.02(-3.99%)
Aug 09, 2022 0.3900 0.4010 0.3900 0.4010 133,117 +0.00(+1.01%)
Aug 08, 2022 0.3914 0.4002 0.3800 0.3970 398,804 +0.00(+0.61%)
Aug 05, 2022 0.3756 0.4034 0.3750 0.3946 271,046 -0.00(-1.03%)
Aug 04, 2022 0.3876 0.3996 0.3800 0.3987 251,685 +0.02(+5.84%)
Aug 03, 2022 0.3838 0.3900 0.3728 0.3767 92,430 -0.01(-1.82%)
Aug 02, 2022 0.3800 0.3900 0.3722 0.3837 104,797 +0.00(+0.66%)
Aug 01, 2022 0.3486 0.4100 0.3486 0.3812 118,713 -0.00(-0.55%)
Jul 29, 2022 0.4010 0.4060 0.3685 0.3833 739,828 -0.02(-5.36%)
Jul 28, 2022 0.3975 0.4093 0.3830 0.4050 358,806 +0.02(+5.19%)
Jul 27, 2022 0.3794 0.3850 0.3653 0.3850 207,620 +0.01(+2.89%)
Jul 26, 2022 0.3750 0.3800 0.3720 0.3742 86,594 -0.01(-1.53%)
Jul 25, 2022 0.3900 0.3900 0.3760 0.3800 257,542 -0.01(-2.31%)
Jul 22, 2022 0.3984 0.3986 0.3754 0.3890 157,769 -0.02(-3.83%)
Jul 21, 2022 0.3915 0.4143 0.3850 0.4045 187,415 +0.01(+3.72%)
Jul 20, 2022 0.3926 0.4120 0.3879 0.3900 363,723 +0.00(+0.57%)
Jul 19, 2022 0.3800 0.3950 0.3768 0.3878 199,286 +0.01(+3.30%)
Jul 18, 2022 0.3525 0.3790 0.3500 0.3754 257,110 +0.03(+7.29%)
Jul 15, 2022 0.3355 0.3516 0.3303 0.3499 120,342 +0.00(+0.55%)
Jul 14, 2022 0.3520 0.3520 0.3200 0.3480 195,658 -0.01(-1.67%)
Jul 13, 2022 0.3240 0.3629 0.3240 0.3539 339,531 +0.01(+4.09%)
Jul 12, 2022 0.3635 0.3637 0.3400 0.3400 97,117 -0.02(-5.56%)
Jul 11, 2022 0.3480 0.3800 0.3480 0.3600 163,540 -0.01(-2.68%)
Jul 08, 2022 0.3770 0.3770 0.3600 0.3699 97,225 -0.01(-1.67%)
Jul 07, 2022 0.3640 0.3776 0.3640 0.3762 64,410 +0.02(+4.50%)
Jul 06, 2022 0.3780 0.3800 0.3343 0.3600 767,516 -0.02(-4.59%)
Jul 05, 2022 0.3878 0.4048 0.3648 0.3773 432,984 -0.02(-5.67%)
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.