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

Minera Alamos (OP: MAIFF )

0.2928 +0.0028 (+0.97%)
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, 2019 0.2450 0.2450 0.2294 0.2300 150,500 +0.00(+1.63%)
Dec 30, 2019 0.2400 0.2400 0.2200 0.2263 164,388 -0.01(-5.00%)
Dec 27, 2019 0.2450 0.2462 0.2250 0.2382 498,100 -0.01(-4.14%)
Dec 26, 2019 0.2534 0.2670 0.2401 0.2485 209,484 +0.01(+2.43%)
Dec 24, 2019 0.2368 0.2450 0.2292 0.2426 180,100 +0.02(+8.98%)
Dec 23, 2019 0.2220 0.2300 0.2200 0.2226 445,590 +0.00(+0.27%)
Dec 20, 2019 0.2150 0.2341 0.2042 0.2220 865,700 +0.01(+7.14%)
Dec 19, 2019 0.1950 0.2083 0.1950 0.2072 402,184 +0.02(+9.05%)
Dec 18, 2019 0.2000 0.2000 0.1900 0.1900 252,999 -0.02(-8.17%)
Dec 17, 2019 0.2100 0.2100 0.2010 0.2069 171,638 +0.00(+0.93%)
Dec 16, 2019 0.2040 0.2072 0.2000 0.2050 216,109 +0.00(+1.13%)
Dec 13, 2019 0.2030 0.2041 0.1964 0.2027 186,900 +0.01(+5.57%)
Dec 12, 2019 0.2002 0.2002 0.1900 0.1920 102,378 -0.01(-4.00%)
Dec 11, 2019 0.2040 0.2059 0.1959 0.2000 278,518 +0.00(+0.10%)
Dec 10, 2019 0.1999 0.2027 0.1950 0.1998 314,499 +0.00(+0.30%)
Dec 09, 2019 0.1943 0.2040 0.1900 0.1992 659,550 +0.02(+10.67%)
Dec 06, 2019 0.1869 0.2025 0.1800 0.1800 147,000 -0.00(-2.23%)
Dec 05, 2019 0.1805 0.1843 0.1732 0.1841 282,119 +0.01(+2.85%)
Dec 04, 2019 0.1768 0.1800 0.1727 0.1790 131,423 -0.00(-0.56%)
Dec 03, 2019 0.1659 0.1813 0.1659 0.1800 124,970 +0.01(+8.76%)
Dec 02, 2019 0.1626 0.1689 0.1567 0.1655 42,500 +0.00(+0.91%)
Nov 29, 2019 0.1545 0.1665 0.1545 0.1640 27,100 +0.00(+0.00%)
Nov 27, 2019 0.1600 0.1640 0.1565 0.1640 99,200 -0.00(-2.09%)
Nov 26, 2019 0.1580 0.1675 0.1570 0.1675 198,830 +0.01(+4.56%)
Nov 25, 2019 0.1700 0.1700 0.1500 0.1602 92,655 -0.00(-2.73%)
Nov 22, 2019 0.1650 0.1679 0.1600 0.1647 19,900 +0.00(+0.43%)
Nov 21, 2019 0.1709 0.1709 0.1640 0.1640 180,198 +0.00(+1.61%)
Nov 20, 2019 0.1557 0.1665 0.1557 0.1614 72,700 +0.01(+4.60%)
Nov 19, 2019 0.1500 0.1568 0.1500 0.1543 36,000 +0.00(+1.45%)
Nov 18, 2019 0.1541 0.1569 0.1500 0.1521 202,387 -0.00(-1.81%)
Nov 15, 2019 0.1520 0.1549 0.1500 0.1549 89,600 -0.00(-0.71%)
Nov 14, 2019 0.1580 0.1580 0.1500 0.1560 25,700 +0.00(+0.65%)
Nov 13, 2019 0.1528 0.1569 0.1528 0.1550 154,453 +0.01(+3.33%)
Nov 12, 2019 0.1595 0.1595 0.1490 0.1500 80,872 -0.00(-1.64%)
Nov 11, 2019 0.1535 0.1559 0.1481 0.1525 53,250 +0.00(+0.66%)
Nov 08, 2019 0.1500 0.1520 0.1494 0.1515 387,000 +0.00(+1.00%)
Nov 07, 2019 0.1537 0.1537 0.1476 0.1500 404,075 -0.01(-4.94%)
Nov 06, 2019 0.1520 0.1578 0.1520 0.1578 37,930 +0.01(+3.82%)
Nov 05, 2019 0.1598 0.1598 0.1500 0.1520 196,885 -0.01(-5.00%)
Nov 04, 2019 0.1550 0.1610 0.1550 0.1600 92,599 -0.00(-0.56%)
Nov 01, 2019 0.1580 0.1609 0.1525 0.1609 56,100 +0.01(+4.96%)
Oct 31, 2019 0.1560 0.1560 0.1500 0.1533 211,500 +0.00(+0.86%)
Oct 30, 2019 0.1489 0.1555 0.1489 0.1520 334,000 +0.00(+0.53%)
Oct 29, 2019 0.1549 0.1559 0.1511 0.1512 434,017 -0.01(-3.76%)
Oct 28, 2019 0.1700 0.1700 0.1525 0.1571 406,748 -0.01(-7.59%)
Oct 25, 2019 0.1696 0.1728 0.1601 0.1700 107,000 +0.01(+6.25%)
Oct 24, 2019 0.1580 0.1625 0.1580 0.1600 16,666 +0.00(+1.27%)
Oct 23, 2019 0.1580 0.1600 0.1580 0.1580 193,449 -0.00(-0.44%)
Oct 22, 2019 0.1600 0.1600 0.1500 0.1587 100,300 -0.00(-0.81%)
Oct 21, 2019 0.1650 0.1659 0.1579 0.1600 255,941 +0.00(+1.59%)
Oct 18, 2019 0.1640 0.1640 0.1575 0.1575 117,800 -0.01(-3.79%)
Oct 17, 2019 0.1550 0.1637 0.1501 0.1637 37,450 +0.01(+5.00%)
Oct 16, 2019 0.1550 0.1580 0.1500 0.1559 197,270 -0.00(-2.07%)
Oct 15, 2019 0.1480 0.1606 0.1410 0.1592 473,834 +0.01(+6.13%)
Oct 14, 2019 0.1500 0.1699 0.1320 0.1500 398,700 +0.01(+5.34%)
Oct 11, 2019 0.1285 0.1459 0.1285 0.1424 131,800 +0.01(+6.43%)
Oct 10, 2019 0.1450 0.1450 0.1300 0.1338 78,000 -0.01(-7.15%)
Oct 09, 2019 0.1338 0.1450 0.1338 0.1441 322,500 +0.00(+1.98%)
Oct 08, 2019 0.1412 0.1434 0.1395 0.1413 23,300 -0.00(-0.14%)
Oct 07, 2019 0.1480 0.1510 0.1400 0.1415 171,920 -0.00(-2.08%)
Oct 04, 2019 0.1404 0.1445 0.1332 0.1445 98,000 +0.01(+9.72%)
Oct 03, 2019 0.1395 0.1395 0.1297 0.1317 59,100 +0.00(+1.31%)
Oct 02, 2019 0.1390 0.1390 0.1291 0.1300 39,600 -0.01(-4.41%)
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.