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

Minera Alamos (OP: MAIFF )

0.2900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Mar 29, 2018 0.1105 0.1105 0.1105 0 -0.00(-0.90%)
Mar 28, 2018 0.1117 0.1118 0.1115 0.1115 261,000 -0.00(-3.04%)
Mar 27, 2018 0.1150 0.1150 0.1137 0.1150 24,300 -0.00(-2.87%)
Mar 26, 2018 0.1181 0.1297 0.1180 0.1184 368,550 -0.00(-0.25%)
Mar 23, 2018 0.1146 0.1187 0.1146 0.1187 50,000 +0.01(+5.89%)
Mar 20, 2018 0.1121 0.1121 0.1121 0 +0.00(+0.54%)
Mar 19, 2018 0.1111 0.1115 0.1111 0.1115 167,000 -0.01(-4.29%)
Mar 16, 2018 0.1165 0.1165 0.1165 0.1165 1,000 +0.00(+3.01%)
Mar 15, 2018 0.1132 0.1132 0.1131 0.1131 46,500 +0.01(+6.50%)
Mar 13, 2018 0.1062 0.1062 0.1062 0 -0.00(-2.57%)
Mar 12, 2018 0.1090 0.1090 0.1090 0.1090 15,000 +0.00(+1.58%)
Mar 09, 2018 0.1069 0.1112 0.1054 0.1073 76,500 -0.00(-2.90%)
Mar 08, 2018 0.1105 0.1105 0.1105 0.1105 25,000 -0.01(-6.59%)
Mar 06, 2018 0.1183 0.1183 0.1183 0 +0.00(+0.08%)
Mar 05, 2018 0.1182 0.1182 0.1182 0.1182 9,500 -0.01(-7.66%)
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%)
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.