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 30, 2022 0.2887 0.3318 0.2887 0.3270 776,793 +0.05(+19.34%)
Nov 29, 2022 0.2737 0.2820 0.2710 0.2740 543,743 -0.00(-0.62%)
Nov 28, 2022 0.2800 0.2960 0.2747 0.2757 540,690 -0.01(-2.44%)
Nov 25, 2022 0.2900 0.3000 0.2802 0.2826 150,052 -0.01(-2.15%)
Nov 23, 2022 0.2911 0.2954 0.2798 0.2888 700,346 +0.00(+0.28%)
Nov 22, 2022 0.2773 0.2988 0.2710 0.2880 488,990 +0.02(+8.68%)
Nov 21, 2022 0.2750 0.2750 0.2628 0.2650 701,228 -0.02(-5.36%)
Nov 18, 2022 0.3040 0.3040 0.2688 0.2800 353,147 +0.00(+0.00%)
Nov 17, 2022 0.2825 0.2850 0.2768 0.2800 384,466 -0.01(-1.82%)
Nov 16, 2022 0.3000 0.3000 0.2849 0.2852 220,089 -0.01(-2.93%)
Nov 15, 2022 0.2929 0.2990 0.2853 0.2938 224,987 -0.01(-1.67%)
Nov 14, 2022 0.2963 0.3021 0.2935 0.2988 257,228 +0.00(+1.36%)
Nov 11, 2022 0.3090 0.3090 0.2946 0.2948 153,287 -0.01(-1.93%)
Nov 10, 2022 0.3035 0.3088 0.2950 0.3006 538,491 +0.02(+7.86%)
Nov 09, 2022 0.2938 0.2938 0.2787 0.2787 145,894 -0.01(-4.75%)
Nov 08, 2022 0.2970 0.3210 0.2920 0.2926 1,396,401 -0.00(-0.31%)
Nov 07, 2022 0.3100 0.3100 0.2898 0.2935 234,920 -0.01(-3.14%)
Nov 04, 2022 0.2728 0.3030 0.2720 0.3030 303,930 +0.03(+12.26%)
Nov 03, 2022 0.2800 0.2800 0.2659 0.2699 634,810 -0.01(-3.61%)
Nov 02, 2022 0.3180 0.3180 0.2800 0.2800 528,158 -0.02(-6.67%)
Nov 01, 2022 0.2906 0.3000 0.2801 0.3000 497,860 +0.02(+5.89%)
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%)
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.