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

Minera Alamos (OP: MAIFF )

0.2895 -0.0033 (-1.13%)
Streaming Delayed Price Updated: 2:32 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 (%)
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%)
Nov 02, 2020 0.5092 0.5100 0.4923 0.5000 139,216 -0.01(-1.44%)
Oct 30, 2020 0.4977 0.5073 0.4725 0.5073 60,800 +0.02(+3.87%)
Oct 29, 2020 0.4742 0.4974 0.4702 0.4884 448,506 -0.00(-0.71%)
Oct 28, 2020 0.5035 0.5100 0.4730 0.4919 339,782 -0.01(-2.30%)
Oct 27, 2020 0.5064 0.5100 0.5035 0.5035 68,802 -0.01(-1.27%)
Oct 26, 2020 0.5435 0.5435 0.5076 0.5100 312,810 -0.02(-4.14%)
Oct 23, 2020 0.5307 0.5435 0.5265 0.5320 105,500 +0.00(+0.38%)
Oct 22, 2020 0.5360 0.5400 0.5239 0.5300 178,830 +0.01(+1.30%)
Oct 21, 2020 0.5400 0.5450 0.5232 0.5232 167,809 -0.01(-2.70%)
Oct 20, 2020 0.5045 0.5400 0.5045 0.5377 131,223 +0.01(+1.45%)
Oct 19, 2020 0.5185 0.5400 0.5185 0.5300 97,689 -0.01(-0.93%)
Oct 16, 2020 0.5153 0.5354 0.5129 0.5350 156,000 +0.02(+3.86%)
Oct 15, 2020 0.5175 0.5242 0.5000 0.5151 126,647 -0.01(-1.36%)
Oct 14, 2020 0.5400 0.5400 0.5222 0.5222 78,012 -0.00(-0.85%)
Oct 13, 2020 0.5300 0.5379 0.5100 0.5267 113,989 +0.01(+1.29%)
Oct 12, 2020 0.5400 0.5500 0.5125 0.5200 73,221 -0.02(-3.70%)
Oct 09, 2020 0.5400 0.5400 0.5200 0.5400 345,800 +0.02(+3.85%)
Oct 08, 2020 0.4800 0.5270 0.4800 0.5200 114,109 +0.01(+1.96%)
Oct 07, 2020 0.5001 0.5125 0.5000 0.5100 39,411 +0.00(+0.59%)
Oct 06, 2020 0.5180 0.5235 0.5070 0.5070 90,514 -0.01(-1.17%)
Oct 05, 2020 0.5126 0.5226 0.5036 0.5130 81,664 -0.00(-0.19%)
Oct 02, 2020 0.4948 0.5206 0.4948 0.5140 137,100 -0.01(-1.61%)
Oct 01, 2020 0.5350 0.5350 0.5022 0.5224 141,765 +0.01(+2.83%)
Sep 30, 2020 0.5090 0.5207 0.4950 0.5080 255,957 -0.01(-1.74%)
Sep 29, 2020 0.5200 0.5200 0.5100 0.5170 181,140 +0.00(+0.00%)
Sep 28, 2020 0.5048 0.5200 0.5000 0.5170 175,327 +0.01(+2.38%)
Sep 25, 2020 0.5090 0.5090 0.4880 0.5050 63,700 +0.01(+1.94%)
Sep 24, 2020 0.4700 0.4997 0.4680 0.4954 527,630 +0.02(+4.29%)
Sep 23, 2020 0.5000 0.5011 0.4700 0.4750 594,445 -0.02(-4.20%)
Sep 22, 2020 0.4890 0.5010 0.4777 0.4958 369,871 +0.01(+1.62%)
Sep 21, 2020 0.5258 0.5258 0.4700 0.4879 678,967 -0.04(-7.94%)
Sep 18, 2020 0.5399 0.5400 0.5211 0.5300 178,900 -0.01(-2.57%)
Sep 17, 2020 0.5300 0.5440 0.5280 0.5440 57,802 +0.00(+0.02%)
Sep 16, 2020 0.5365 0.5494 0.5300 0.5439 135,973 +0.00(+0.52%)
Sep 15, 2020 0.5520 0.5520 0.5300 0.5411 205,205 +0.00(+0.78%)
Sep 14, 2020 0.5271 0.5444 0.5221 0.5369 69,936 +0.01(+1.30%)
Sep 11, 2020 0.5361 0.5400 0.5300 0.5300 102,900 -0.01(-1.69%)
Sep 10, 2020 0.5386 0.5566 0.5386 0.5391 83,386 +0.00(+0.67%)
Sep 09, 2020 0.5400 0.5565 0.5355 0.5355 117,189 +0.00(+0.21%)
Sep 08, 2020 0.5365 0.5392 0.5175 0.5344 200,737 -0.00(-0.37%)
Sep 04, 2020 0.5457 0.5464 0.5071 0.5364 440,800 +0.01(+1.21%)
Sep 03, 2020 0.5590 0.5590 0.5188 0.5300 219,733 -0.02(-3.64%)
Sep 02, 2020 0.5500 0.5549 0.5153 0.5500 643,727 +0.00(+0.00%)
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.