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, 2021 0.4161 0.4172 0.3800 0.4172 1,279,500 -0.00(-0.88%)
Feb 25, 2021 0.4490 0.4490 0.4000 0.4209 858,621 -0.02(-4.41%)
Feb 24, 2021 0.4650 0.4650 0.4300 0.4403 432,558 -0.01(-2.16%)
Feb 23, 2021 0.4493 0.4500 0.4258 0.4500 516,866 +0.00(+0.00%)
Feb 22, 2021 0.4509 0.4586 0.4360 0.4500 431,718 +0.01(+2.27%)
Feb 19, 2021 0.4388 0.4520 0.4351 0.4400 125,300 +0.01(+3.29%)
Feb 18, 2021 0.4671 0.4671 0.4100 0.4260 1,008,938 -0.03(-6.89%)
Feb 17, 2021 0.4609 0.4724 0.4471 0.4575 416,449 -0.01(-1.82%)
Feb 16, 2021 0.4622 0.4891 0.4544 0.4660 485,738 -0.01(-1.48%)
Feb 12, 2021 0.4550 0.4890 0.4550 0.4730 580,100 -0.00(-0.04%)
Feb 11, 2021 0.5099 0.5099 0.4500 0.4732 322,204 -0.01(-2.43%)
Feb 10, 2021 0.4851 0.4901 0.4758 0.4850 385,593 +0.01(+1.42%)
Feb 09, 2021 0.4947 0.5042 0.4764 0.4782 311,629 -0.03(-5.23%)
Feb 08, 2021 0.4752 0.5051 0.4700 0.5046 559,727 +0.05(+11.27%)
Feb 05, 2021 0.4435 0.4700 0.4361 0.4535 507,900 -0.01(-1.61%)
Feb 04, 2021 0.4400 0.4609 0.4300 0.4609 395,075 +0.00(+0.66%)
Feb 03, 2021 0.4400 0.4900 0.4400 0.4579 492,226 +0.00(+0.20%)
Feb 02, 2021 0.4700 0.4800 0.4550 0.4570 177,597 -0.02(-4.81%)
Feb 01, 2021 0.4877 0.5060 0.4600 0.4801 478,527 +0.00(+0.63%)
Jan 29, 2021 0.5047 0.5114 0.4667 0.4771 357,600 -0.01(-2.63%)
Jan 28, 2021 0.4713 0.5026 0.4602 0.4900 350,832 +0.03(+5.99%)
Jan 27, 2021 0.4748 0.4748 0.4550 0.4623 399,422 -0.02(-3.24%)
Jan 26, 2021 0.5000 0.5000 0.4533 0.4778 791,534 -0.01(-2.79%)
Jan 25, 2021 0.5204 0.5215 0.4890 0.4915 219,383 -0.02(-3.63%)
Jan 22, 2021 0.5149 0.5198 0.5100 0.5100 89,500 -0.01(-2.34%)
Jan 21, 2021 0.5010 0.5280 0.5010 0.5222 128,632 -0.01(-1.10%)
Jan 20, 2021 0.4965 0.5314 0.4960 0.5280 104,715 +0.03(+5.18%)
Jan 19, 2021 0.5010 0.5100 0.4870 0.5020 351,866 -0.01(-1.18%)
Jan 15, 2021 0.5250 0.5250 0.5000 0.5080 300,000 -0.02(-3.57%)
Jan 14, 2021 0.5200 0.5315 0.5123 0.5268 73,712 +0.01(+1.52%)
Jan 13, 2021 0.5231 0.5400 0.5180 0.5189 131,507 -0.02(-3.33%)
Jan 12, 2021 0.5300 0.5368 0.5183 0.5368 225,515 +0.01(+2.15%)
Jan 11, 2021 0.5334 0.5420 0.5201 0.5255 216,234 -0.03(-4.87%)
Jan 08, 2021 0.5787 0.5950 0.5300 0.5524 511,200 -0.04(-6.37%)
Jan 07, 2021 0.5461 0.5900 0.5460 0.5900 145,550 +0.02(+3.65%)
Jan 06, 2021 0.5665 0.5700 0.5600 0.5692 201,058 -0.01(-1.25%)
Jan 05, 2021 0.5799 0.5904 0.5600 0.5764 369,579 +0.01(+1.12%)
Jan 04, 2021 0.5537 0.5700 0.5200 0.5700 475,853 +0.04(+8.39%)
Dec 31, 2020 0.5259 0.5259 0.5259 201,006 -0.00(-0.77%)
Dec 30, 2020 0.5360 0.5420 0.5243 0.5300 201,006 -0.00(-0.13%)
Dec 29, 2020 0.5400 0.5500 0.5260 0.5307 209,994 -0.03(-5.23%)
Dec 28, 2020 0.5400 0.5600 0.5330 0.5600 82,002 +0.03(+5.74%)
Dec 24, 2020 0.5338 0.5338 0.5175 0.5296 61,000 +0.01(+2.34%)
Dec 23, 2020 0.5126 0.5400 0.5126 0.5175 100,529 +0.00(+0.68%)
Dec 22, 2020 0.5220 0.5300 0.5126 0.5140 186,584 -0.02(-4.46%)
Dec 21, 2020 0.5600 0.5600 0.5300 0.5380 160,162 -0.01(-1.10%)
Dec 18, 2020 0.5538 0.5538 0.5304 0.5440 85,700 -0.01(-1.09%)
Dec 17, 2020 0.5175 0.5521 0.5175 0.5500 249,187 +0.02(+3.77%)
Dec 16, 2020 0.5060 0.5300 0.5060 0.5300 173,249 +0.01(+1.59%)
Dec 15, 2020 0.5200 0.5269 0.5163 0.5217 58,330 +0.01(+2.29%)
Dec 14, 2020 0.5180 0.5289 0.5100 0.5100 107,185 -0.01(-1.18%)
Dec 11, 2020 0.5200 0.5246 0.5150 0.5161 109,700 -0.00(-0.12%)
Dec 10, 2020 0.5445 0.5500 0.5155 0.5167 138,798 -0.02(-3.33%)
Dec 09, 2020 0.5382 0.5440 0.5222 0.5345 121,915 -0.01(-1.02%)
Dec 08, 2020 0.5276 0.5494 0.5221 0.5400 40,563 +0.00(+0.60%)
Dec 07, 2020 0.5264 0.5487 0.5178 0.5368 245,120 -0.00(-0.09%)
Dec 04, 2020 0.5408 0.5480 0.5200 0.5373 225,600 +0.01(+1.38%)
Dec 03, 2020 0.5390 0.5498 0.5200 0.5300 169,668 +0.00(+0.17%)
Dec 02, 2020 0.5200 0.5389 0.5200 0.5291 127,045 +0.01(+1.15%)
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.