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

Minera Alamos (OP: MAIFF )

0.2900 -0.0230 (-7.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 22, 2024 0.3076 0.3150 0.2826 0.2900 624,967 -0.02(-7.35%)
May 21, 2024 0.2937 0.3222 0.2937 0.3130 516,891 +0.01(+4.33%)
May 20, 2024 0.3200 0.3200 0.2950 0.3000 227,692 -0.00(-1.09%)
May 17, 2024 0.3010 0.3033 0.2904 0.3033 275,314 +0.00(+1.07%)
May 16, 2024 0.3198 0.3198 0.2900 0.3001 383,075 +0.00(+0.03%)
May 15, 2024 0.2800 0.3035 0.2686 0.3000 1,164,624 +0.03(+11.11%)
May 14, 2024 0.2749 0.2843 0.2700 0.2700 404,784 -0.01(-2.53%)
May 13, 2024 0.2670 0.2770 0.2642 0.2770 424,429 +0.02(+6.13%)
May 10, 2024 0.2540 0.2700 0.2516 0.2610 223,044 +0.01(+3.16%)
May 09, 2024 0.2409 0.2540 0.2409 0.2530 130,480 +0.01(+5.81%)
May 08, 2024 0.2405 0.2450 0.2360 0.2391 88,241 -0.01(-2.61%)
May 07, 2024 0.2400 0.2481 0.2400 0.2455 153,784 +0.00(+0.66%)
May 06, 2024 0.2332 0.2439 0.2300 0.2439 381,706 +0.01(+3.13%)
May 03, 2024 0.2310 0.2365 0.2266 0.2365 84,100 +0.01(+2.83%)
May 02, 2024 0.2264 0.2350 0.2242 0.2300 144,945 +0.00(+0.00%)
May 01, 2024 0.2221 0.2376 0.2180 0.2300 143,203 +0.01(+3.14%)
Apr 30, 2024 0.2260 0.2309 0.2230 0.2230 68,577 -0.02(-7.01%)
Apr 29, 2024 0.2300 0.2398 0.2300 0.2398 225,356 +0.00(+0.08%)
Apr 26, 2024 0.2290 0.2396 0.2270 0.2396 245,012 +0.01(+4.86%)
Apr 25, 2024 0.2300 0.2350 0.2153 0.2285 426,293 +0.01(+2.51%)
Apr 24, 2024 0.2143 0.2229 0.2046 0.2229 460,798 +0.01(+4.21%)
Apr 23, 2024 0.2210 0.2210 0.2105 0.2139 115,997 -0.00(-0.51%)
Apr 22, 2024 0.2230 0.2230 0.2069 0.2150 379,148 -0.01(-4.19%)
Apr 19, 2024 0.2179 0.2266 0.2179 0.2244 69,500 +0.00(+2.00%)
Apr 18, 2024 0.2199 0.2310 0.2150 0.2200 326,199 +0.00(+1.29%)
Apr 17, 2024 0.2164 0.2217 0.2142 0.2172 267,954 +0.00(+1.45%)
Apr 16, 2024 0.2200 0.2200 0.2072 0.2141 365,798 -0.01(-4.97%)
Apr 15, 2024 0.2200 0.2310 0.2140 0.2253 334,551 +0.00(+1.40%)
Apr 12, 2024 0.2375 0.2412 0.2210 0.2222 351,706 -0.01(-4.27%)
Apr 11, 2024 0.2340 0.2343 0.2297 0.2321 119,344 +0.00(+0.56%)
Apr 10, 2024 0.2372 0.2399 0.2270 0.2308 390,630 -0.01(-4.03%)
Apr 09, 2024 0.2490 0.2529 0.2340 0.2405 238,587 +0.00(+0.63%)
Apr 08, 2024 0.2464 0.2500 0.2313 0.2390 514,385 -0.01(-4.48%)
Apr 05, 2024 0.2446 0.2563 0.2410 0.2502 539,902 +0.01(+3.39%)
Apr 04, 2024 0.2411 0.2500 0.2354 0.2420 479,312 +0.00(+0.83%)
Apr 03, 2024 0.2311 0.2432 0.2300 0.2400 172,635 +0.01(+3.54%)
Apr 02, 2024 0.2327 0.2500 0.2264 0.2318 224,927 +0.00(+1.00%)
Apr 01, 2024 0.2363 0.2376 0.2250 0.2295 136,608 -0.00(-1.16%)
Mar 28, 2024 0.2194 0.2340 0.2162 0.2322 258,111 +0.01(+6.51%)
Mar 27, 2024 0.2200 0.2218 0.2150 0.2180 268,391 -0.01(-5.18%)
Mar 26, 2024 0.2238 0.2299 0.2194 0.2299 102,972 +0.01(+3.23%)
Mar 25, 2024 0.2300 0.2300 0.2200 0.2227 72,671 +0.00(+0.09%)
Mar 22, 2024 0.2146 0.2276 0.2145 0.2225 126,910 +0.01(+2.82%)
Mar 21, 2024 0.2220 0.2231 0.2164 0.2164 157,536 -0.00(-0.73%)
Mar 20, 2024 0.2175 0.2213 0.2129 0.2180 82,757 +0.00(+0.23%)
Mar 19, 2024 0.2208 0.2208 0.2147 0.2175 65,891 -0.00(-0.23%)
Mar 18, 2024 0.2222 0.2270 0.2170 0.2180 60,287 -0.00(-0.05%)
Mar 15, 2024 0.2243 0.2310 0.2180 0.2181 295,493 -0.00(-2.07%)
Mar 14, 2024 0.2312 0.2358 0.2200 0.2227 149,154 -0.01(-3.17%)
Mar 13, 2024 0.2185 0.2353 0.2170 0.2300 67,252 +0.01(+5.22%)
Mar 12, 2024 0.2150 0.2186 0.2150 0.2186 36,840 +0.00(+1.67%)
Mar 11, 2024 0.2191 0.2250 0.2150 0.2150 222,114 -0.01(-3.80%)
Mar 08, 2024 0.2210 0.2316 0.2150 0.2235 81,707 +0.00(+1.13%)
Mar 07, 2024 0.2298 0.2300 0.2190 0.2210 286,395 -0.01(-2.34%)
Mar 06, 2024 0.2385 0.2390 0.2263 0.2263 148,084 -0.01(-3.74%)
Mar 05, 2024 0.2500 0.2500 0.2276 0.2351 225,061 -0.01(-3.21%)
Mar 04, 2024 0.2300 0.2451 0.2264 0.2429 802,288 +0.03(+11.63%)
Mar 01, 2024 0.2021 0.2269 0.2019 0.2176 196,996 +0.02(+7.56%)
Feb 29, 2024 0.1923 0.2066 0.1923 0.2023 87,133 -0.00(-0.34%)
Feb 28, 2024 0.2006 0.2069 0.2006 0.2030 68,901 +0.00(+0.30%)
Feb 27, 2024 0.2015 0.2024 0.1988 0.2024 74,550 +0.00(+1.25%)
Feb 26, 2024 0.2013 0.2026 0.1948 0.1999 160,075 -0.00(-1.53%)
Feb 23, 2024 0.1997 0.2076 0.1997 0.2030 70,847 +0.00(+2.06%)
Feb 22, 2024 0.2020 0.2083 0.1989 0.1989 162,861 -0.01(-4.83%)
Feb 21, 2024 0.2075 0.2130 0.2030 0.2090 284,679 +0.00(+1.46%)
Feb 20, 2024 0.2044 0.2085 0.2040 0.2060 108,105 +0.00(+0.49%)
Feb 16, 2024 0.2052 0.2061 0.2010 0.2050 456,114 -0.00(-0.77%)
Feb 15, 2024 0.2075 0.2100 0.2034 0.2066 50,701 +0.00(+0.78%)
Feb 14, 2024 0.2060 0.2100 0.2027 0.2050 256,378 +0.00(+2.24%)
Feb 13, 2024 0.2000 0.2140 0.1981 0.2005 572,113 -0.01(-4.52%)
Feb 12, 2024 0.2176 0.2209 0.2080 0.2100 318,626 -0.01(-3.63%)
Feb 09, 2024 0.2199 0.2247 0.2160 0.2179 188,700 -0.01(-4.60%)
Feb 08, 2024 0.2228 0.2284 0.2205 0.2284 87,577 +0.01(+3.82%)
Feb 07, 2024 0.2298 0.2298 0.2200 0.2200 112,027 -0.01(-5.50%)
Feb 06, 2024 0.2351 0.2354 0.2272 0.2328 137,164 -0.01(-2.39%)
Feb 05, 2024 0.2350 0.2399 0.2282 0.2385 294,354 -0.00(-0.29%)
Feb 02, 2024 0.2419 0.2419 0.2350 0.2392 182,450 -0.01(-3.74%)
Feb 01, 2024 0.2405 0.2533 0.2377 0.2485 57,190 +0.01(+2.35%)
Jan 31, 2024 0.2350 0.2585 0.2350 0.2428 134,703 +0.00(+1.17%)
Jan 30, 2024 0.2500 0.2500 0.2386 0.2400 18,501 -0.01(-3.11%)
Jan 29, 2024 0.2374 0.2477 0.2350 0.2477 307,991 +0.00(+1.52%)
Jan 26, 2024 0.2488 0.2488 0.2376 0.2440 39,950 -0.01(-2.40%)
Jan 25, 2024 0.2431 0.2500 0.2400 0.2500 30,347 +0.01(+5.49%)
Jan 24, 2024 0.2452 0.2483 0.2370 0.2370 165,226 -0.01(-4.63%)
Jan 23, 2024 0.2524 0.2600 0.2485 0.2485 613,523 -0.00(-0.20%)
Jan 22, 2024 0.2503 0.2539 0.2450 0.2490 53,946 -0.00(-0.80%)
Jan 19, 2024 0.2556 0.2558 0.2410 0.2510 28,851 -0.01(-2.14%)
Jan 18, 2024 0.2561 0.2599 0.2476 0.2565 105,708 +0.00(+1.06%)
Jan 17, 2024 0.2564 0.2584 0.2450 0.2538 197,678 -0.00(-1.78%)
Jan 16, 2024 0.2830 0.2830 0.2566 0.2584 260,037 -0.02(-7.71%)
Jan 12, 2024 0.2700 0.2845 0.2697 0.2800 309,534 +0.01(+5.58%)
Jan 11, 2024 0.2600 0.2695 0.2538 0.2652 92,086 -0.00(-1.30%)
Jan 10, 2024 0.2750 0.2750 0.2650 0.2687 49,100 -0.00(-0.59%)
Jan 09, 2024 0.2746 0.2832 0.2654 0.2703 144,430 -0.01(-4.32%)
Jan 08, 2024 0.2763 0.2836 0.2691 0.2825 221,376 +0.01(+2.21%)
Jan 05, 2024 0.2534 0.2810 0.2534 0.2764 329,423 +0.02(+7.63%)
Jan 04, 2024 0.2440 0.2627 0.2403 0.2568 1,440,601 +0.02(+7.00%)
Jan 03, 2024 0.2360 0.2509 0.2300 0.2400 361,251 +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.