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

Minera Alamos (OP: MAIFF )

0.2928 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 23, 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 (%)
Nov 29, 2019 0.1545 0.1665 0.1545 0.1640 27,100 +0.00(+0.00%)
Nov 27, 2019 0.1600 0.1640 0.1565 0.1640 99,200 -0.00(-2.09%)
Nov 26, 2019 0.1580 0.1675 0.1570 0.1675 198,830 +0.01(+4.56%)
Nov 25, 2019 0.1700 0.1700 0.1500 0.1602 92,655 -0.00(-2.73%)
Nov 22, 2019 0.1650 0.1679 0.1600 0.1647 19,900 +0.00(+0.43%)
Nov 21, 2019 0.1709 0.1709 0.1640 0.1640 180,198 +0.00(+1.61%)
Nov 20, 2019 0.1557 0.1665 0.1557 0.1614 72,700 +0.01(+4.60%)
Nov 19, 2019 0.1500 0.1568 0.1500 0.1543 36,000 +0.00(+1.45%)
Nov 18, 2019 0.1541 0.1569 0.1500 0.1521 202,387 -0.00(-1.81%)
Nov 15, 2019 0.1520 0.1549 0.1500 0.1549 89,600 -0.00(-0.71%)
Nov 14, 2019 0.1580 0.1580 0.1500 0.1560 25,700 +0.00(+0.65%)
Nov 13, 2019 0.1528 0.1569 0.1528 0.1550 154,453 +0.01(+3.33%)
Nov 12, 2019 0.1595 0.1595 0.1490 0.1500 80,872 -0.00(-1.64%)
Nov 11, 2019 0.1535 0.1559 0.1481 0.1525 53,250 +0.00(+0.66%)
Nov 08, 2019 0.1500 0.1520 0.1494 0.1515 387,000 +0.00(+1.00%)
Nov 07, 2019 0.1537 0.1537 0.1476 0.1500 404,075 -0.01(-4.94%)
Nov 06, 2019 0.1520 0.1578 0.1520 0.1578 37,930 +0.01(+3.82%)
Nov 05, 2019 0.1598 0.1598 0.1500 0.1520 196,885 -0.01(-5.00%)
Nov 04, 2019 0.1550 0.1610 0.1550 0.1600 92,599 -0.00(-0.56%)
Nov 01, 2019 0.1580 0.1609 0.1525 0.1609 56,100 +0.01(+4.96%)
Oct 31, 2019 0.1560 0.1560 0.1500 0.1533 211,500 +0.00(+0.86%)
Oct 30, 2019 0.1489 0.1555 0.1489 0.1520 334,000 +0.00(+0.53%)
Oct 29, 2019 0.1549 0.1559 0.1511 0.1512 434,017 -0.01(-3.76%)
Oct 28, 2019 0.1700 0.1700 0.1525 0.1571 406,748 -0.01(-7.59%)
Oct 25, 2019 0.1696 0.1728 0.1601 0.1700 107,000 +0.01(+6.25%)
Oct 24, 2019 0.1580 0.1625 0.1580 0.1600 16,666 +0.00(+1.27%)
Oct 23, 2019 0.1580 0.1600 0.1580 0.1580 193,449 -0.00(-0.44%)
Oct 22, 2019 0.1600 0.1600 0.1500 0.1587 100,300 -0.00(-0.81%)
Oct 21, 2019 0.1650 0.1659 0.1579 0.1600 255,941 +0.00(+1.59%)
Oct 18, 2019 0.1640 0.1640 0.1575 0.1575 117,800 -0.01(-3.79%)
Oct 17, 2019 0.1550 0.1637 0.1501 0.1637 37,450 +0.01(+5.00%)
Oct 16, 2019 0.1550 0.1580 0.1500 0.1559 197,270 -0.00(-2.07%)
Oct 15, 2019 0.1480 0.1606 0.1410 0.1592 473,834 +0.01(+6.13%)
Oct 14, 2019 0.1500 0.1699 0.1320 0.1500 398,700 +0.01(+5.34%)
Oct 11, 2019 0.1285 0.1459 0.1285 0.1424 131,800 +0.01(+6.43%)
Oct 10, 2019 0.1450 0.1450 0.1300 0.1338 78,000 -0.01(-7.15%)
Oct 09, 2019 0.1338 0.1450 0.1338 0.1441 322,500 +0.00(+1.98%)
Oct 08, 2019 0.1412 0.1434 0.1395 0.1413 23,300 -0.00(-0.14%)
Oct 07, 2019 0.1480 0.1510 0.1400 0.1415 171,920 -0.00(-2.08%)
Oct 04, 2019 0.1404 0.1445 0.1332 0.1445 98,000 +0.01(+9.72%)
Oct 03, 2019 0.1395 0.1395 0.1297 0.1317 59,100 +0.00(+1.31%)
Oct 02, 2019 0.1390 0.1390 0.1291 0.1300 39,600 -0.01(-4.41%)
Oct 01, 2019 0.1320 0.1377 0.1300 0.1360 165,200 +0.00(+3.74%)
Sep 30, 2019 0.1385 0.1400 0.1300 0.1311 337,990 -0.01(-8.00%)
Sep 27, 2019 0.1485 0.1491 0.1400 0.1425 395,600 -0.01(-4.36%)
Sep 26, 2019 0.1430 0.1490 0.1415 0.1490 218,768 +0.01(+6.43%)
Sep 25, 2019 0.1500 0.1526 0.1380 0.1400 520,900 -0.01(-8.50%)
Sep 24, 2019 0.1500 0.1530 0.1474 0.1530 481,141 +0.00(+3.31%)
Sep 23, 2019 0.1375 0.1489 0.1375 0.1481 76,544 -0.00(-0.47%)
Sep 20, 2019 0.1450 0.1488 0.1311 0.1488 476,000 +0.01(+7.83%)
Sep 19, 2019 0.1420 0.1450 0.1345 0.1380 66,804 -0.00(-3.16%)
Sep 18, 2019 0.1547 0.1547 0.1367 0.1425 311,124 -0.01(-6.80%)
Sep 17, 2019 0.1420 0.1533 0.1420 0.1529 82,903 +0.01(+8.44%)
Sep 16, 2019 0.1480 0.1480 0.1359 0.1410 416,834 +0.00(+2.55%)
Sep 13, 2019 0.1376 0.1415 0.1299 0.1375 340,800 -0.00(-1.79%)
Sep 12, 2019 0.1301 0.1420 0.1301 0.1400 225,800 +0.01(+4.48%)
Sep 11, 2019 0.1359 0.1359 0.1340 0.1340 143,923 +0.00(+3.08%)
Sep 10, 2019 0.1419 0.1419 0.1272 0.1300 69,462 -0.00(-3.49%)
Sep 09, 2019 0.1390 0.1400 0.1311 0.1347 187,795 -0.00(-2.81%)
Sep 06, 2019 0.1384 0.1424 0.1313 0.1386 151,900 -0.00(-0.29%)
Sep 05, 2019 0.1421 0.1450 0.1343 0.1390 166,485 -0.00(-2.25%)
Sep 04, 2019 0.1333 0.1489 0.1333 0.1422 262,256 +0.00(+0.85%)
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.