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, 2023 0.2136 0.2171 0.2050 0.2055 295,456 -0.01(-3.61%)
Oct 30, 2023 0.2148 0.2179 0.2084 0.2132 112,124 -0.00(-0.42%)
Oct 27, 2023 0.2125 0.2200 0.1910 0.2141 478,032 -0.00(-1.56%)
Oct 26, 2023 0.2168 0.2175 0.2121 0.2175 172,544 +0.00(+1.26%)
Oct 25, 2023 0.2131 0.2215 0.2071 0.2148 258,720 -0.00(-1.78%)
Oct 24, 2023 0.2198 0.2300 0.2070 0.2187 161,365 -0.01(-5.37%)
Oct 23, 2023 0.2258 0.2400 0.2258 0.2311 124,375 -0.00(-0.17%)
Oct 20, 2023 0.2500 0.2500 0.2252 0.2315 112,588 +0.00(+1.05%)
Oct 19, 2023 0.2345 0.2399 0.2234 0.2291 273,082 -0.01(-2.39%)
Oct 18, 2023 0.2300 0.2500 0.2287 0.2347 205,039 +0.00(+1.51%)
Oct 17, 2023 0.2351 0.2394 0.2250 0.2312 97,026 -0.00(-1.66%)
Oct 16, 2023 0.2225 0.2450 0.2225 0.2351 195,784 +0.01(+4.44%)
Oct 13, 2023 0.2175 0.2300 0.2175 0.2251 68,713 +0.01(+4.21%)
Oct 12, 2023 0.2197 0.2197 0.2078 0.2160 109,950 +0.01(+2.76%)
Oct 11, 2023 0.2190 0.2255 0.2102 0.2102 208,900 -0.01(-4.02%)
Oct 10, 2023 0.2187 0.2190 0.2187 0.2190 4,430 -0.01(-4.78%)
Oct 09, 2023 0.2250 0.2300 0.2250 0.2300 29,185 +0.01(+4.74%)
Oct 06, 2023 0.2195 0.2218 0.2074 0.2196 387,002 +0.00(+0.14%)
Oct 05, 2023 0.2139 0.2200 0.2072 0.2193 395,520 +0.00(+2.00%)
Oct 04, 2023 0.2148 0.2150 0.2069 0.2150 688,962 +0.01(+2.87%)
Oct 03, 2023 0.1966 0.2160 0.1900 0.2090 78,625 +0.01(+6.74%)
Oct 02, 2023 0.2082 0.2082 0.1943 0.1958 306,666 -0.02(-9.89%)
Sep 29, 2023 0.2100 0.2199 0.2099 0.2173 193,815 +0.00(+0.28%)
Sep 28, 2023 0.2068 0.2200 0.2046 0.2167 137,872 +0.01(+2.99%)
Sep 27, 2023 0.2046 0.2138 0.2046 0.2104 82,803 +0.00(+1.64%)
Sep 26, 2023 0.2154 0.2155 0.2010 0.2070 155,931 -0.01(-2.59%)
Sep 25, 2023 0.2200 0.2152 0.2125 0.2125 169,435 -0.01(-3.41%)
Sep 22, 2023 0.2162 0.2250 0.2162 0.2200 261,266 +0.01(+5.77%)
Sep 21, 2023 0.2164 0.2200 0.2080 0.2080 67,610 -0.01(-4.59%)
Sep 20, 2023 0.2161 0.2249 0.2150 0.2180 355,048 +0.00(+2.20%)
Sep 19, 2023 0.2130 0.2150 0.2050 0.2133 176,800 -0.01(-4.35%)
Sep 18, 2023 0.2100 0.2260 0.2100 0.2230 566,339 +0.01(+6.34%)
Sep 15, 2023 0.2109 0.2150 0.2092 0.2097 86,604 +0.00(+1.30%)
Sep 14, 2023 0.2088 0.2136 0.2069 0.2070 109,885 -0.00(-1.19%)
Sep 13, 2023 0.2072 0.2100 0.2068 0.2095 54,096 +0.00(+2.20%)
Sep 12, 2023 0.2102 0.2114 0.2041 0.2050 301,813 -0.00(-1.20%)
Sep 11, 2023 0.2201 0.2201 0.2075 0.2075 101,946 -0.02(-6.99%)
Sep 08, 2023 0.2223 0.2266 0.2196 0.2231 76,572 +0.00(+0.95%)
Sep 07, 2023 0.2042 0.2210 0.2042 0.2210 194,144 +0.02(+7.80%)
Sep 06, 2023 0.2165 0.2165 0.2010 0.2050 148,618 -0.01(-4.25%)
Sep 05, 2023 0.2200 0.2224 0.2100 0.2141 115,182 -0.01(-4.76%)
Sep 01, 2023 0.2342 0.2370 0.2156 0.2248 350,829 -0.01(-3.15%)
Aug 31, 2023 0.2100 0.2411 0.2100 0.2321 488,979 +0.01(+3.99%)
Aug 30, 2023 0.2161 0.2271 0.1950 0.2232 2,305,467 +0.01(+3.81%)
Aug 29, 2023 0.2140 0.2180 0.2113 0.2150 298,233 +0.00(+0.70%)
Aug 28, 2023 0.2152 0.2152 0.2135 0.2135 83,098 -0.00(-0.74%)
Aug 25, 2023 0.2018 0.2162 0.2018 0.2151 150,089 -0.00(-0.42%)
Aug 24, 2023 0.2259 0.2259 0.2151 0.2160 148,947 -0.01(-4.17%)
Aug 23, 2023 0.2228 0.2297 0.2204 0.2254 85,397 +0.01(+3.39%)
Aug 22, 2023 0.2033 0.2238 0.2033 0.2180 404,859 +0.00(+1.49%)
Aug 21, 2023 0.2000 0.2200 0.2000 0.2148 160,628 -0.00(-0.42%)
Aug 18, 2023 0.2100 0.2239 0.2100 0.2157 601,249 +0.00(+1.03%)
Aug 17, 2023 0.2204 0.2204 0.2100 0.2135 615,833 -0.01(-4.64%)
Aug 16, 2023 0.2209 0.2239 0.2164 0.2239 220,106 +0.00(+1.77%)
Aug 15, 2023 0.2277 0.2277 0.2200 0.2200 237,342 -0.01(-3.04%)
Aug 14, 2023 0.2344 0.2345 0.2220 0.2269 222,953 -0.01(-3.20%)
Aug 11, 2023 0.2300 0.2370 0.2300 0.2344 171,630 +0.00(+1.17%)
Aug 10, 2023 0.2400 0.2400 0.2310 0.2317 146,355 -0.01(-2.93%)
Aug 09, 2023 0.2261 0.2425 0.2261 0.2387 148,409 -0.00(-0.04%)
Aug 08, 2023 0.2211 0.2400 0.2210 0.2388 746,871 +0.00(+1.62%)
Aug 07, 2023 0.2427 0.2427 0.2280 0.2350 187,814 +0.00(+2.17%)
Aug 04, 2023 0.2326 0.2341 0.2280 0.2300 607,895 -0.00(-1.08%)
Aug 03, 2023 0.2350 0.2350 0.2280 0.2325 94,498 -0.00(-1.73%)
Aug 02, 2023 0.2443 0.2443 0.2336 0.2366 87,790 -0.00(-1.42%)
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.