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, 2021 0.4061 0.4220 0.4061 0.4213 111,680 +0.00(+1.06%)
Dec 30, 2021 0.3842 0.4169 0.3842 0.4169 581,908 +0.02(+4.22%)
Dec 29, 2021 0.4085 0.4148 0.3933 0.4000 1,420,074 -0.04(-9.09%)
Dec 28, 2021 0.4238 0.4453 0.4100 0.4400 184,643 +0.02(+3.82%)
Dec 27, 2021 0.4100 0.4383 0.4100 0.4238 124,672 +0.02(+4.38%)
Dec 23, 2021 0.3926 0.4090 0.3926 0.4060 95,619 +0.00(+0.25%)
Dec 22, 2021 0.4100 0.4128 0.4000 0.4050 331,061 -0.01(-1.39%)
Dec 21, 2021 0.4260 0.4260 0.4050 0.4107 92,693 +0.00(+0.17%)
Dec 20, 2021 0.3950 0.4100 0.3933 0.4100 329,707 +0.00(+0.24%)
Dec 17, 2021 0.4150 0.4233 0.3978 0.4090 531,724 -0.01(-1.87%)
Dec 16, 2021 0.4002 0.4257 0.4002 0.4168 396,394 +0.02(+3.97%)
Dec 15, 2021 0.4062 0.4100 0.3935 0.4009 489,766 -0.01(-2.22%)
Dec 14, 2021 0.4120 0.4163 0.4037 0.4100 162,950 -0.00(-0.77%)
Dec 13, 2021 0.4165 0.4207 0.4100 0.4132 227,837 -0.01(-1.71%)
Dec 10, 2021 0.4226 0.4277 0.4100 0.4204 639,115 +0.00(+0.60%)
Dec 09, 2021 0.4100 0.4259 0.4100 0.4179 962,550 +0.00(+0.70%)
Dec 08, 2021 0.4335 0.4335 0.4108 0.4150 110,933 +0.00(+0.31%)
Dec 07, 2021 0.4360 0.4360 0.4109 0.4137 481,141 +0.00(+0.90%)
Dec 06, 2021 0.4157 0.4176 0.4046 0.4100 265,951 -0.00(-0.12%)
Dec 03, 2021 0.4100 0.4200 0.4100 0.4105 296,151 -0.01(-1.72%)
Dec 02, 2021 0.4125 0.4215 0.4060 0.4177 417,262 +0.00(+0.65%)
Dec 01, 2021 0.4305 0.4400 0.4134 0.4150 190,763 -0.01(-1.91%)
Nov 30, 2021 0.4362 0.4518 0.4231 0.4231 379,837 -0.01(-1.65%)
Nov 29, 2021 0.4400 0.4445 0.4300 0.4302 189,935 -0.01(-2.03%)
Nov 26, 2021 0.4450 0.4450 0.4290 0.4391 669,350 -0.01(-2.51%)
Nov 24, 2021 0.4400 0.4504 0.4300 0.4504 169,400 -0.00(-0.42%)
Nov 23, 2021 0.4435 0.4697 0.4400 0.4523 575,717 -0.01(-1.24%)
Nov 22, 2021 0.4775 0.4858 0.4560 0.4580 262,394 -0.02(-4.18%)
Nov 19, 2021 0.4990 0.5000 0.4722 0.4780 172,150 -0.02(-4.40%)
Nov 18, 2021 0.5100 0.5006 0.5000 0.5000 194,952 -0.01(-1.28%)
Nov 17, 2021 0.5030 0.5100 0.4950 0.5065 335,242 +0.00(+0.70%)
Nov 16, 2021 0.4922 0.5100 0.4900 0.5030 465,680 +0.00(+0.40%)
Nov 15, 2021 0.4580 0.5180 0.4580 0.5010 952,467 +0.00(+0.20%)
Nov 12, 2021 0.4325 0.5065 0.4320 0.5000 2,075,007 +0.06(+12.46%)
Nov 11, 2021 0.4800 0.4800 0.4360 0.4446 1,564,371 +0.00(+0.98%)
Nov 10, 2021 0.4880 0.4323 0.4403 1,343,135 -0.00(-0.61%)
Nov 09, 2021 0.4500 0.4500 0.4300 0.4430 537,588 -0.00(-0.67%)
Nov 08, 2021 0.4600 0.4860 0.4411 0.4460 667,643 -0.01(-1.28%)
Nov 05, 2021 0.4500 0.4600 0.4410 0.4518 679,323 +0.01(+2.22%)
Nov 04, 2021 0.4270 0.4745 0.4270 0.4420 591,312 +0.01(+1.61%)
Nov 03, 2021 0.4100 0.4388 0.4019 0.4350 109,066 +0.02(+5.63%)
Nov 02, 2021 0.4202 0.4210 0.4110 0.4118 167,648 -0.01(-2.07%)
Nov 01, 2021 0.4220 0.4124 0.4000 0.4205 875,224 -0.00(-1.06%)
Oct 29, 2021 0.4300 0.4375 0.4177 0.4250 567,150 -0.01(-2.95%)
Oct 28, 2021 0.4618 0.4623 0.4333 0.4379 561,577 -0.02(-4.80%)
Oct 27, 2021 0.4557 0.4600 0.4367 0.4600 144,585 +0.01(+1.61%)
Oct 26, 2021 0.4730 0.4527 558,170 +0.01(+2.89%)
Oct 25, 2021 0.4730 0.4730 0.4150 0.4400 1,506,432 +0.01(+2.33%)
Oct 22, 2021 0.4568 0.4571 0.4300 0.4300 1,473,414 -0.02(-3.52%)
Oct 21, 2021 0.4450 0.4570 0.4357 0.4457 464,041 +0.01(+1.30%)
Oct 20, 2021 0.4695 0.4746 0.4379 0.4400 953,058 -0.03(-5.98%)
Oct 19, 2021 0.4560 0.4700 0.4521 0.4680 751,795 +0.02(+3.59%)
Oct 18, 2021 0.4800 0.4800 0.4515 0.4518 338,006 -0.03(-5.38%)
Oct 15, 2021 0.4980 0.4980 0.4600 0.4775 359,120 -0.01(-1.55%)
Oct 14, 2021 0.4779 0.4920 0.4645 0.4850 949,175 +0.01(+2.26%)
Oct 13, 2021 0.4642 0.4828 0.4350 0.4743 349,918 +0.02(+3.56%)
Oct 12, 2021 0.4150 0.4586 0.4150 0.4580 499,176 +0.03(+6.78%)
Oct 11, 2021 0.4250 0.4470 0.4200 0.4289 253,340 +0.01(+2.12%)
Oct 08, 2021 0.4200 0.4403 0.4182 0.4200 374,353 -0.00(-1.06%)
Oct 07, 2021 0.4100 0.4309 0.4100 0.4245 600,875 +0.00(+0.78%)
Oct 06, 2021 0.4212 0.4310 0.4114 0.4212 297,263 -0.00(-0.68%)
Oct 05, 2021 0.4141 0.4297 0.4125 0.4241 202,901 +0.00(+0.57%)
Oct 04, 2021 0.4010 0.4218 0.4010 0.4217 327,209 +0.02(+3.84%)
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.