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

Minera Alamos (OP: MAIFF )

0.2941 +0.0013 (+0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Feb 26, 2018 0.1280 0.1280 0.1280 0 +0.01(+6.67%)
Feb 21, 2018 0.1200 0.1200 0.1200 0 -0.00(-2.20%)
Feb 20, 2018 0.1249 0.1250 0.1227 0.1227 86,700 +0.00(+1.40%)
Feb 09, 2018 0.1210 0.1210 0.1210 0 +0.01(+5.77%)
Feb 08, 2018 0.1144 0.1144 0.1144 0.1144 51,250 -0.01(-10.42%)
Feb 06, 2018 0.1277 0.1277 0.1277 0 -0.00(-0.23%)
Feb 05, 2018 0.1281 0.1330 0.1279 0.1280 32,500 +0.00(+2.32%)
Feb 02, 2018 0.1239 0.1252 0.1239 0.1251 25,000 -0.01(-3.84%)
Feb 01, 2018 0.1300 0.1301 0.1300 0.1301 25,000 -0.00(-1.81%)
Jan 31, 2018 0.1210 0.1325 0.1210 0.1325 23,080 -0.00(-2.50%)
Jan 30, 2018 0.1409 0.1409 0.1359 0.1359 95,000 -0.01(-8.55%)
Jan 26, 2018 0.1486 0.1486 0.1486 0 +0.00(+0.34%)
Jan 25, 2018 0.1421 0.1482 0.1417 0.1481 115,000 +0.00(+1.44%)
Jan 24, 2018 0.1459 0.1460 0.1459 0.1460 30,000 +0.01(+11.45%)
Jan 23, 2018 0.1310 0.1310 0.1310 0.1310 29,475 -0.02(-11.78%)
Jan 22, 2018 0.1446 0.1485 0.1446 0.1485 77,000 +0.00(+1.43%)
Jan 19, 2018 0.1366 0.1469 0.1353 0.1464 82,000 +0.00(+2.09%)
Jan 18, 2018 0.1408 0.1434 0.1408 0.1434 12,500 -0.00(-1.04%)
Jan 17, 2018 0.1454 0.1454 0.1449 0.1449 12,500 -0.00(-1.63%)
Jan 16, 2018 0.1408 0.1473 0.1391 0.1473 114,000 -0.00(-1.14%)
Jan 12, 2018 0.1490 0.1490 0.1490 0 +0.00(+1.98%)
Jan 11, 2018 0.1476 0.1502 0.1461 0.1461 27,000 -0.00(-2.60%)
Jan 10, 2018 0.1507 0.1507 0.1426 0.1500 55,000 +0.01(+7.45%)
Jan 09, 2018 0.1406 0.1460 0.1396 0.1396 80,000 -0.01(-5.23%)
Jan 08, 2018 0.1410 0.1520 0.1409 0.1473 56,550 +0.01(+4.25%)
Jan 05, 2018 0.1413 0.1413 0.1413 0.1413 20,000 +0.00(+1.07%)
Jan 04, 2018 0.1385 0.1398 0.1385 0.1398 15,000 -0.00(-0.21%)
Jan 03, 2018 0.1397 0.1401 0.1388 0.1401 80,000 -0.00(-2.71%)
Jan 02, 2018 0.1517 0.1517 0.1437 0.1440 26,400 +0.01(+7.95%)
Dec 29, 2017 0.1334 0.1334 0.1334 0 -0.00(-1.40%)
Dec 28, 2017 0.1353 0.1353 0.1353 0.1353 5,240 -0.00(-3.36%)
Dec 27, 2017 0.1345 0.1400 0.1345 0.1400 15,000 -0.02(-11.39%)
Dec 26, 2017 0.1377 0.1580 0.1377 0.1580 10,000 +0.02(+15.92%)
Dec 20, 2017 0.1363 0.1363 0.1363 0 -0.00(-0.51%)
Dec 19, 2017 0.1339 0.1370 0.1321 0.1370 107,000 +0.00(+1.78%)
Dec 18, 2017 0.1321 0.1346 0.1321 0.1346 67,000 -0.00(-0.88%)
Dec 14, 2017 0.1358 0.1358 0.1358 0 -0.00(-2.23%)
Dec 13, 2017 0.1323 0.1389 0.1323 0.1389 32,000 +0.01(+10.59%)
Dec 12, 2017 0.1342 0.1342 0.1256 0.1256 70,000 -0.01(-9.18%)
Dec 08, 2017 0.1383 0.1383 0.1383 0 +0.00(+2.44%)
Dec 07, 2017 0.1350 0.1350 0.1350 0.1350 15,000 +0.00(+0.00%)
Dec 06, 2017 0.1266 0.1376 0.1266 0.1350 65,000 +0.00(+2.27%)
Dec 05, 2017 0.1284 0.1320 0.1240 0.1320 72,777 +0.00(+2.80%)
Dec 04, 2017 0.1222 0.1284 0.1222 0.1284 25,000 +0.01(+8.63%)
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.