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 (%)
Apr 30, 2018 0.1160 0.1160 0.1073 0.1073 84,000 -0.00(-3.85%)
Apr 24, 2018 0.1116 0.1116 0.1116 0 +0.00(+0.00%)
Apr 23, 2018 0.1116 0.1116 0.1116 0.1116 5,000 -0.01(-7.77%)
Apr 19, 2018 0.1210 0.1210 0.1210 0 +0.01(+7.08%)
Apr 18, 2018 0.1130 0.1130 0.1130 0.1130 87,500 -0.00(-0.96%)
Apr 17, 2018 0.1135 0.1141 0.1135 0.1141 39,000 -0.01(-4.92%)
Apr 13, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Apr 12, 2018 0.1150 0.1150 0.1150 0.1150 97,500 +0.00(+2.22%)
Apr 10, 2018 0.1125 0.1125 0.1125 0 +0.00(+1.35%)
Apr 09, 2018 0.1150 0.1150 0.1110 0.1110 8,000 -0.00(-3.48%)
Apr 05, 2018 0.1150 0.1150 0.1150 0 -0.00(-0.17%)
Apr 03, 2018 0.1152 0.1152 0.1152 0 +0.00(+0.17%)
Apr 02, 2018 0.1184 0.1184 0.1126 0.1150 63,000 +0.00(+4.07%)
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%)
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%)
Dec 01, 2017 0.1200 0.1200 0.1182 0.1182 20,000 -0.01(-10.66%)
Nov 29, 2017 0.1323 0.1323 0.1323 0 -0.00(-2.07%)
Nov 28, 2017 0.1327 0.1351 0.1327 0.1351 10,000 -0.00(-0.37%)
Nov 27, 2017 0.1356 0.1356 0.1356 0.1356 15,500 -0.00(-0.15%)
Nov 24, 2017 0.1358 0.1358 0.1358 0.1358 4,500 -0.02(-14.64%)
Nov 21, 2017 0.1372 0.1592 0.1372 0.1591 1,000,000 +0.02(+13.16%)
Nov 20, 2017 0.1406 0.1406 0.1406 0.1406 3,542 +0.02(+13.66%)
Nov 10, 2017 0.1237 0.1237 0.1237 0 -0.01(-6.00%)
Nov 08, 2017 0.1316 0.1316 0.1316 0 +0.00(+0.15%)
Nov 06, 2017 0.1314 0.1314 0.1314 0 -0.01(-5.74%)
Nov 03, 2017 0.1350 0.1394 0.1350 0.1394 99,000 +0.00(+3.18%)
Nov 02, 2017 0.1351 0.1351 0.1351 0.1351 50,000 -0.00(-2.45%)
Oct 27, 2017 0.1385 0.1385 0.1385 0 -0.00(-2.88%)
Oct 26, 2017 0.1366 0.1460 0.1366 0.1426 120,000 +0.00(+1.49%)
Oct 19, 2017 0.1405 0.1405 0.1405 0 -0.00(-1.82%)
Oct 17, 2017 0.1431 0.1431 0.1431 0 -0.00(-2.45%)
Oct 13, 2017 0.1467 0.1467 0.1467 0 +0.00(+0.27%)
Oct 12, 2017 0.1444 0.1467 0.1444 0.1463 60,000 +0.00(+1.67%)
Oct 10, 2017 0.1439 0.1439 0.1439 0 +0.00(+1.70%)
Oct 06, 2017 0.1415 0.1415 0.1415 0 -0.00(-2.82%)
Oct 05, 2017 0.1375 0.1456 0.1375 0.1456 45,100 +0.00(+2.03%)
Oct 04, 2017 0.1462 0.1500 0.1427 0.1427 100,000 -0.01(-6.12%)
Oct 03, 2017 0.1518 0.1520 0.1518 0.1520 20,000 +0.00(+0.00%)
Oct 02, 2017 0.1520 0.1520 0.1520 0.1520 5,000 +0.00(+2.43%)
Sep 28, 2017 0.1484 0.1484 0.1484 0 -0.02(-9.51%)
Sep 26, 2017 0.1640 0.1640 0.1640 0 +0.00(+0.06%)
Sep 25, 2017 0.1643 0.1643 0.1557 0.1639 86,000 -0.00(-0.12%)
Sep 22, 2017 0.1616 0.1687 0.1600 0.1641 188,500 -0.01(-4.76%)
Sep 21, 2017 0.1831 0.1831 0.1683 0.1723 210,500 -0.01(-3.74%)
Sep 20, 2017 0.1734 0.1816 0.1733 0.1790 470,000 +0.01(+8.48%)
Sep 19, 2017 0.1566 0.1660 0.1566 0.1650 289,000 +0.01(+6.45%)
Sep 18, 2017 0.1570 0.1580 0.1550 0.1550 60,160 -0.01(-5.49%)
Sep 15, 2017 0.1640 0.1640 0.1640 0.1640 51,000 +0.01(+3.14%)
Sep 11, 2017 0.1590 0.1590 0.1590 42 -0.01(-3.05%)
Sep 08, 2017 0.1640 0.1640 0.1640 0.1640 108,000 -0.00(-1.80%)
Sep 06, 2017 0.1670 0.1670 0.1670 0 -0.01(-6.96%)
Sep 05, 2017 0.1795 0.1795 0.1795 0.1795 111,000 +0.02(+11.49%)
Sep 01, 2017 0.1610 0.1610 0.1610 0.1610 1,000 -0.01(-5.29%)
Aug 31, 2017 0.1700 0.1800 0.1700 0.1700 150,000 -0.00(-1.73%)
Aug 30, 2017 0.1730 0.1730 0.1730 0.1730 21,000 -0.01(-3.35%)
Aug 28, 2017 0.1790 0.1790 0.1790 0 -0.00(-0.56%)
Aug 24, 2017 0.1800 0.1800 0.1800 0 +0.02(+11.11%)
Aug 21, 2017 0.1620 0.1620 0.1620 0 +0.02(+12.34%)
Aug 08, 2017 0.1442 0.1442 0.1442 0 -0.01(-6.97%)
Jul 25, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 21, 2017 0.1550 0.1550 0.1550 0 -0.00(-2.52%)
Jul 06, 2017 0.1590 0.1590 0.1590 0 +0.00(+2.58%)
Jul 05, 2017 0.1510 0.1550 0.1430 0.1550 62,100 +0.02(+16.89%)
Jul 03, 2017 0.1326 0.1326 0.1326 0.1326 0 +0.00(+0.00%)
Jun 29, 2017 0.1326 0.1326 0.1326 0 -0.01(-4.60%)
Jun 16, 2017 0.1390 0.1390 0.1390 0 +0.00(+0.72%)
Jun 12, 2017 0.1380 0.1380 0.1380 0 -0.01(-6.76%)
Jun 02, 2017 0.1480 0.1480 0.1480 0 +0.02(+14.73%)
Jun 01, 2017 0.1360 0.1400 0.1290 0.1290 20,000 -0.01(-9.79%)
May 18, 2017 0.1430 0.1430 0.1430 0 +0.04(+38.83%)
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.