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, 2023 0.2808 0.2808 0.2524 0.2624 243,700 -0.01(-4.79%)
Nov 29, 2023 0.2400 0.2867 0.2351 0.2756 526,571 +0.04(+17.78%)
Nov 28, 2023 0.2300 0.2400 0.2210 0.2340 290,045 +0.02(+7.34%)
Nov 27, 2023 0.2180 0.2200 0.2106 0.2180 236,814 +0.00(+0.41%)
Nov 24, 2023 0.2193 0.2193 0.2100 0.2171 16,372 +0.01(+3.38%)
Nov 22, 2023 0.2180 0.2200 0.2100 0.2100 106,324 -0.01(-4.24%)
Nov 21, 2023 0.2200 0.2275 0.2167 0.2193 293,768 -0.00(-0.59%)
Nov 20, 2023 0.2224 0.2240 0.2156 0.2206 344,281 -0.00(-0.18%)
Nov 17, 2023 0.2300 0.2300 0.2180 0.2210 74,026 +0.00(+0.14%)
Nov 16, 2023 0.2224 0.2300 0.2146 0.2207 272,755 +0.00(+0.32%)
Nov 15, 2023 0.2010 0.2235 0.1985 0.2200 282,143 +0.02(+10.00%)
Nov 14, 2023 0.1999 0.2079 0.1998 0.2000 247,297 +0.00(+0.96%)
Nov 13, 2023 0.1930 0.1999 0.1850 0.1981 121,768 +0.00(+2.22%)
Nov 10, 2023 0.1936 0.2052 0.1853 0.1938 577,146 -0.00(-0.46%)
Nov 09, 2023 0.1999 0.2000 0.1911 0.1947 181,631 -0.00(-1.22%)
Nov 08, 2023 0.2071 0.2071 0.1950 0.1971 117,642 -0.01(-5.47%)
Nov 07, 2023 0.2001 0.2085 0.1906 0.2085 269,200 +0.00(+0.72%)
Nov 06, 2023 0.2063 0.2090 0.2049 0.2070 104,830 -0.00(-1.00%)
Nov 03, 2023 0.2068 0.2100 0.2030 0.2091 607,695 +0.01(+2.45%)
Nov 02, 2023 0.2088 0.2104 0.2000 0.2041 410,634 -0.00(-1.35%)
Nov 01, 2023 0.2048 0.2087 0.2000 0.2069 267,100 +0.00(+0.68%)
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%)
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.