Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Minera Alamos (OP: MAIFF )

0.2941 +0.0013 (+0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jan 29, 2021 0.5047 0.5114 0.4667 0.4771 357,600 -0.01(-2.63%)
Jan 28, 2021 0.4713 0.5026 0.4602 0.4900 350,832 +0.03(+5.99%)
Jan 27, 2021 0.4748 0.4748 0.4550 0.4623 399,422 -0.02(-3.24%)
Jan 26, 2021 0.5000 0.5000 0.4533 0.4778 791,534 -0.01(-2.79%)
Jan 25, 2021 0.5204 0.5215 0.4890 0.4915 219,383 -0.02(-3.63%)
Jan 22, 2021 0.5149 0.5198 0.5100 0.5100 89,500 -0.01(-2.34%)
Jan 21, 2021 0.5010 0.5280 0.5010 0.5222 128,632 -0.01(-1.10%)
Jan 20, 2021 0.4965 0.5314 0.4960 0.5280 104,715 +0.03(+5.18%)
Jan 19, 2021 0.5010 0.5100 0.4870 0.5020 351,866 -0.01(-1.18%)
Jan 15, 2021 0.5250 0.5250 0.5000 0.5080 300,000 -0.02(-3.57%)
Jan 14, 2021 0.5200 0.5315 0.5123 0.5268 73,712 +0.01(+1.52%)
Jan 13, 2021 0.5231 0.5400 0.5180 0.5189 131,507 -0.02(-3.33%)
Jan 12, 2021 0.5300 0.5368 0.5183 0.5368 225,515 +0.01(+2.15%)
Jan 11, 2021 0.5334 0.5420 0.5201 0.5255 216,234 -0.03(-4.87%)
Jan 08, 2021 0.5787 0.5950 0.5300 0.5524 511,200 -0.04(-6.37%)
Jan 07, 2021 0.5461 0.5900 0.5460 0.5900 145,550 +0.02(+3.65%)
Jan 06, 2021 0.5665 0.5700 0.5600 0.5692 201,058 -0.01(-1.25%)
Jan 05, 2021 0.5799 0.5904 0.5600 0.5764 369,579 +0.01(+1.12%)
Jan 04, 2021 0.5537 0.5700 0.5200 0.5700 475,853 +0.04(+8.39%)
Dec 31, 2020 0.5259 0.5259 0.5259 201,006 -0.00(-0.77%)
Dec 30, 2020 0.5360 0.5420 0.5243 0.5300 201,006 -0.00(-0.13%)
Dec 29, 2020 0.5400 0.5500 0.5260 0.5307 209,994 -0.03(-5.23%)
Dec 28, 2020 0.5400 0.5600 0.5330 0.5600 82,002 +0.03(+5.74%)
Dec 24, 2020 0.5338 0.5338 0.5175 0.5296 61,000 +0.01(+2.34%)
Dec 23, 2020 0.5126 0.5400 0.5126 0.5175 100,529 +0.00(+0.68%)
Dec 22, 2020 0.5220 0.5300 0.5126 0.5140 186,584 -0.02(-4.46%)
Dec 21, 2020 0.5600 0.5600 0.5300 0.5380 160,162 -0.01(-1.10%)
Dec 18, 2020 0.5538 0.5538 0.5304 0.5440 85,700 -0.01(-1.09%)
Dec 17, 2020 0.5175 0.5521 0.5175 0.5500 249,187 +0.02(+3.77%)
Dec 16, 2020 0.5060 0.5300 0.5060 0.5300 173,249 +0.01(+1.59%)
Dec 15, 2020 0.5200 0.5269 0.5163 0.5217 58,330 +0.01(+2.29%)
Dec 14, 2020 0.5180 0.5289 0.5100 0.5100 107,185 -0.01(-1.18%)
Dec 11, 2020 0.5200 0.5246 0.5150 0.5161 109,700 -0.00(-0.12%)
Dec 10, 2020 0.5445 0.5500 0.5155 0.5167 138,798 -0.02(-3.33%)
Dec 09, 2020 0.5382 0.5440 0.5222 0.5345 121,915 -0.01(-1.02%)
Dec 08, 2020 0.5276 0.5494 0.5221 0.5400 40,563 +0.00(+0.60%)
Dec 07, 2020 0.5264 0.5487 0.5178 0.5368 245,120 -0.00(-0.09%)
Dec 04, 2020 0.5408 0.5480 0.5200 0.5373 225,600 +0.01(+1.38%)
Dec 03, 2020 0.5390 0.5498 0.5200 0.5300 169,668 +0.00(+0.17%)
Dec 02, 2020 0.5200 0.5389 0.5200 0.5291 127,045 +0.01(+1.15%)
Dec 01, 2020 0.5325 0.5540 0.5231 0.5231 194,143 -0.00(-0.02%)
Nov 30, 2020 0.5000 0.5232 0.4900 0.5232 298,597 +0.00(+0.62%)
Nov 27, 2020 0.5110 0.5200 0.5030 0.5200 157,900 -0.01(-0.99%)
Nov 25, 2020 0.5395 0.5395 0.4920 0.5252 148,800 +0.00(+0.67%)
Nov 24, 2020 0.5078 0.5239 0.5000 0.5217 242,769 +0.00(+0.33%)
Nov 23, 2020 0.5000 0.5300 0.5000 0.5200 284,573 -0.01(-1.70%)
Nov 20, 2020 0.5270 0.5350 0.5100 0.5290 237,800 +0.01(+2.72%)
Nov 19, 2020 0.5143 0.5334 0.5100 0.5150 331,739 -0.01(-2.33%)
Nov 18, 2020 0.5109 0.5407 0.5109 0.5273 226,390 -0.01(-1.44%)
Nov 17, 2020 0.5474 0.5490 0.5187 0.5350 155,217 +0.01(+1.71%)
Nov 16, 2020 0.5300 0.5490 0.5166 0.5260 425,665 -0.01(-1.31%)
Nov 13, 2020 0.5270 0.5350 0.5240 0.5330 172,800 +0.01(+1.16%)
Nov 12, 2020 0.5300 0.5429 0.5220 0.5269 225,120 -0.00(-0.57%)
Nov 11, 2020 0.5201 0.5450 0.5101 0.5299 148,367 +0.00(+0.47%)
Nov 10, 2020 0.5670 0.5670 0.5200 0.5274 576,979 -0.03(-4.59%)
Nov 09, 2020 0.5755 0.6170 0.5450 0.5528 702,040 -0.04(-6.31%)
Nov 06, 2020 0.5798 0.6000 0.5650 0.5900 126,900 +0.02(+3.51%)
Nov 05, 2020 0.5431 0.5700 0.5352 0.5700 361,231 +0.05(+9.62%)
Nov 04, 2020 0.5084 0.5200 0.4901 0.5200 41,619 +0.02(+3.40%)
Nov 03, 2020 0.4983 0.5200 0.4983 0.5029 160,573 +0.00(+0.58%)
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.