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 (%)
Dec 31, 2018 0.0634 0.0634 0.0634 0 -0.01(-12.19%)
Dec 27, 2018 0.0722 0.0722 0.0722 0 +0.01(+12.64%)
Dec 24, 2018 0.0641 0.0641 0.0641 0 +0.00(+1.75%)
Dec 21, 2018 0.0560 0.0630 0.0560 0.0630 29,000 +0.01(+10.53%)
Dec 20, 2018 0.0570 0.0570 0.0570 0.0570 12,650 -0.01(-12.31%)
Dec 19, 2018 0.0630 0.0732 0.0630 0.0650 230,000 -0.01(-11.20%)
Dec 18, 2018 0.0732 0.0732 0.0732 10,000 +0.00(+0.00%)
Dec 17, 2018 0.0660 0.0732 0.0660 0.0732 206,600 -0.01(-8.50%)
Dec 14, 2018 0.0800 0.0800 0.0800 0.0800 30,800 +0.00(+3.63%)
Dec 13, 2018 0.0772 0.0772 0.0772 95 +0.00(+0.00%)
Dec 11, 2018 0.0772 0.0772 0.0772 0 +0.01(+7.22%)
Dec 10, 2018 0.0720 0.0720 0.0720 0.0720 4,000 -0.01(-10.00%)
Dec 07, 2018 0.0650 0.0800 0.0650 0.0800 55,100 -0.00(-0.74%)
Dec 06, 2018 0.0806 0.0806 0.0806 2,519 +0.00(+0.00%)
Dec 04, 2018 0.0769 0.0806 0.0769 0.0806 15,000 +0.01(+11.94%)
Nov 29, 2018 0.0720 0.0720 0.0720 0 -0.01(-13.36%)
Nov 28, 2018 0.0697 0.0831 0.0687 0.0831 1,524,200 -0.00(-5.57%)
Nov 23, 2018 0.0880 0.0880 0.0880 0 +0.00(+0.00%)
Nov 21, 2018 0.0880 0.0880 0.0880 0 +0.01(+8.11%)
Nov 20, 2018 0.0780 0.0814 0.0780 0.0814 2,950 +0.00(+1.75%)
Nov 16, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 15, 2018 0.0750 0.0800 0.0750 0.0800 40,000 +0.00(+1.27%)
Nov 14, 2018 0.0770 0.0800 0.0770 0.0790 80,000 -0.00(-1.25%)
Nov 13, 2018 0.0800 0.0800 0.0800 0.0800 12,000 -0.01(-7.51%)
Nov 09, 2018 0.0865 0.0865 0.0865 0 -0.00(-4.00%)
Nov 06, 2018 0.0901 0.0901 0.0901 0.0901 75,000 +0.00(+0.00%)
Nov 02, 2018 0.0901 0.0901 0.0901 0 -0.00(-4.15%)
Nov 01, 2018 0.0820 0.0940 0.0820 0.0940 51,900 -0.00(-0.11%)
Oct 31, 2018 0.0941 0.0941 0.0941 6 +0.00(+0.00%)
Oct 30, 2018 0.0942 0.0942 0.0941 0.0941 20,000 -0.00(-2.99%)
Oct 29, 2018 0.0860 0.0970 0.0860 0.0970 39,782 +0.01(+7.78%)
Oct 25, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 24, 2018 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-8.63%)
Oct 22, 2018 0.0985 0.0985 0.0985 0 +0.01(+13.22%)
Oct 19, 2018 0.0829 0.0870 0.0829 0.0870 222,000 -0.01(-8.42%)
Oct 17, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.42%)
Oct 10, 2018 0.0946 0.0946 0.0946 0 -0.01(-13.45%)
Oct 05, 2018 0.1093 0.1093 0.1093 0 +0.02(+20.11%)
Oct 04, 2018 0.0910 0.0910 0.0910 20 +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.