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 (%)
Oct 29, 2021 0.4300 0.4375 0.4177 0.4250 567,150 -0.01(-2.95%)
Oct 28, 2021 0.4618 0.4623 0.4333 0.4379 561,577 -0.02(-4.80%)
Oct 27, 2021 0.4557 0.4600 0.4367 0.4600 144,585 +0.01(+1.61%)
Oct 26, 2021 0.4730 0.4527 558,170 +0.01(+2.89%)
Oct 25, 2021 0.4730 0.4730 0.4150 0.4400 1,506,432 +0.01(+2.33%)
Oct 22, 2021 0.4568 0.4571 0.4300 0.4300 1,473,414 -0.02(-3.52%)
Oct 21, 2021 0.4450 0.4570 0.4357 0.4457 464,041 +0.01(+1.30%)
Oct 20, 2021 0.4695 0.4746 0.4379 0.4400 953,058 -0.03(-5.98%)
Oct 19, 2021 0.4560 0.4700 0.4521 0.4680 751,795 +0.02(+3.59%)
Oct 18, 2021 0.4800 0.4800 0.4515 0.4518 338,006 -0.03(-5.38%)
Oct 15, 2021 0.4980 0.4980 0.4600 0.4775 359,120 -0.01(-1.55%)
Oct 14, 2021 0.4779 0.4920 0.4645 0.4850 949,175 +0.01(+2.26%)
Oct 13, 2021 0.4642 0.4828 0.4350 0.4743 349,918 +0.02(+3.56%)
Oct 12, 2021 0.4150 0.4586 0.4150 0.4580 499,176 +0.03(+6.78%)
Oct 11, 2021 0.4250 0.4470 0.4200 0.4289 253,340 +0.01(+2.12%)
Oct 08, 2021 0.4200 0.4403 0.4182 0.4200 374,353 -0.00(-1.06%)
Oct 07, 2021 0.4100 0.4309 0.4100 0.4245 600,875 +0.00(+0.78%)
Oct 06, 2021 0.4212 0.4310 0.4114 0.4212 297,263 -0.00(-0.68%)
Oct 05, 2021 0.4141 0.4297 0.4125 0.4241 202,901 +0.00(+0.57%)
Oct 04, 2021 0.4010 0.4218 0.4010 0.4217 327,209 +0.02(+3.84%)
Oct 01, 2021 0.4050 0.4193 0.4030 0.4061 156,261 +0.01(+1.96%)
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%)
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.