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 31, 2022 0.2898 0.3007 0.2800 0.2833 1,009,484 -0.01(-3.31%)
Oct 28, 2022 0.2894 0.2990 0.2831 0.2930 1,247,114 +0.00(+0.34%)
Oct 27, 2022 0.3218 0.3224 0.2920 0.2920 604,183 -0.03(-8.06%)
Oct 26, 2022 0.3226 0.3280 0.3150 0.3176 365,775 -0.00(-0.75%)
Oct 25, 2022 0.3385 0.3386 0.3200 0.3200 478,224 -0.02(-4.88%)
Oct 24, 2022 0.3385 0.3440 0.3349 0.3364 141,227 -0.00(-1.35%)
Oct 21, 2022 0.3375 0.3483 0.3329 0.3410 119,600 +0.01(+2.00%)
Oct 20, 2022 0.3391 0.3453 0.3343 0.3343 88,525 -0.00(-0.12%)
Oct 19, 2022 0.3400 0.3400 0.3320 0.3347 109,169 -0.01(-1.56%)
Oct 18, 2022 0.3344 0.3439 0.3344 0.3400 189,623 -0.00(-0.35%)
Oct 17, 2022 0.3493 0.3550 0.3395 0.3412 260,972 -0.00(-0.23%)
Oct 14, 2022 0.3569 0.3569 0.3400 0.3420 67,675 -0.02(-4.74%)
Oct 13, 2022 0.3694 0.3694 0.3376 0.3590 105,842 +0.00(+0.90%)
Oct 12, 2022 0.3578 0.3667 0.3527 0.3558 86,317 -0.01(-2.04%)
Oct 11, 2022 0.3600 0.3635 0.3525 0.3632 141,691 -0.01(-1.84%)
Oct 10, 2022 0.3500 0.3764 0.3450 0.3700 85,419 +0.01(+2.78%)
Oct 07, 2022 0.3615 0.3795 0.3600 0.3600 184,454 -0.02(-4.96%)
Oct 06, 2022 0.3650 0.3788 0.3643 0.3788 171,000 +0.01(+2.38%)
Oct 05, 2022 0.3830 0.3830 0.3608 0.3700 80,400 -0.02(-4.12%)
Oct 04, 2022 0.4000 0.4100 0.3828 0.3859 210,707 -0.00(-0.54%)
Oct 03, 2022 0.3800 0.3980 0.3622 0.3880 489,417 +0.05(+13.88%)
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%)
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.