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

Minera Alamos (OP: MAIFF )

0.2915 -0.0013 (-0.44%)
Streaming Delayed Price Updated: 3:12 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 29, 2022 0.5109 0.5243 0.4931 0.4991 241,404 -0.01(-1.56%)
Apr 28, 2022 0.4650 0.5070 0.4650 0.5070 88,762 +0.04(+7.62%)
Apr 27, 2022 0.4755 0.4911 0.4670 0.4711 287,007 -0.01(-2.87%)
Apr 26, 2022 0.5000 0.5100 0.4826 0.4850 175,173 -0.03(-5.05%)
Apr 25, 2022 0.5200 0.5269 0.4861 0.5108 586,862 -0.03(-5.41%)
Apr 22, 2022 0.5600 0.5700 0.5200 0.5400 894,338 -0.03(-5.66%)
Apr 21, 2022 0.5661 0.5830 0.5476 0.5724 479,683 +0.01(+2.21%)
Apr 20, 2022 0.5690 0.5756 0.5511 0.5600 105,678 +0.00(+0.83%)
Apr 19, 2022 0.5563 0.5785 0.5450 0.5554 161,480 -0.02(-2.83%)
Apr 18, 2022 0.5500 0.5780 0.5301 0.5716 1,164,633 +0.00(+0.12%)
Apr 14, 2022 0.5219 0.5710 0.5200 0.5709 2,277,161 +0.03(+5.72%)
Apr 13, 2022 0.5241 0.5540 0.5241 0.5400 328,577 -0.01(-1.82%)
Apr 12, 2022 0.5800 0.5800 0.5393 0.5500 163,639 +0.00(+0.73%)
Apr 11, 2022 0.5529 0.5529 0.5356 0.5460 220,819 +0.00(+0.18%)
Apr 08, 2022 0.5044 0.5560 0.4939 0.5450 1,616,759 +0.05(+9.00%)
Apr 07, 2022 0.4600 0.5019 0.4600 0.5000 653,357 +0.04(+8.70%)
Apr 06, 2022 0.4826 0.4906 0.4546 0.4600 390,355 -0.02(-4.17%)
Apr 05, 2022 0.5000 0.5100 0.4721 0.4800 122,654 -0.02(-4.00%)
Apr 04, 2022 0.5060 0.5110 0.4876 0.5000 329,305 +0.00(+0.73%)
Apr 01, 2022 0.4900 0.5049 0.4886 0.4964 557,966 +0.01(+1.33%)
Mar 31, 2022 0.4963 0.4979 0.4851 0.4899 42,079 -0.00(-0.12%)
Mar 30, 2022 0.4825 0.4980 0.4716 0.4905 168,190 +0.03(+5.99%)
Mar 29, 2022 0.4601 0.4824 0.4570 0.4628 273,242 -0.01(-2.90%)
Mar 28, 2022 0.5092 0.5092 0.4662 0.4766 486,682 -0.03(-5.79%)
Mar 25, 2022 0.5340 0.5340 0.5000 0.5059 203,355 +0.00(+0.18%)
Mar 24, 2022 0.5000 0.5060 0.4973 0.5050 266,792 +0.01(+1.59%)
Mar 23, 2022 0.4783 0.5050 0.4780 0.4971 441,746 +0.02(+3.97%)
Mar 22, 2022 0.4770 0.4800 0.4684 0.4781 212,254 +0.00(+0.25%)
Mar 21, 2022 0.4800 0.5000 0.4560 0.4769 619,113 +0.01(+1.77%)
Mar 18, 2022 0.4680 0.4789 0.4576 0.4686 349,078 +0.01(+1.43%)
Mar 17, 2022 0.4599 0.4771 0.4544 0.4620 547,284 +0.01(+2.67%)
Mar 16, 2022 0.4497 0.4600 0.4375 0.4500 260,937 +0.00(+0.78%)
Mar 15, 2022 0.4685 0.4685 0.4411 0.4465 436,935 -0.01(-2.51%)
Mar 14, 2022 0.4910 0.4910 0.4499 0.4580 670,158 -0.00(-0.22%)
Mar 11, 2022 0.4650 0.4735 0.4549 0.4590 319,263 -0.01(-2.34%)
Mar 10, 2022 0.4430 0.4792 0.4430 0.4700 203,289 +0.01(+2.17%)
Mar 09, 2022 0.4584 0.4731 0.4390 0.4600 431,447 -0.01(-2.42%)
Mar 08, 2022 0.4784 0.4980 0.4700 0.4714 1,258,214 -0.01(-1.15%)
Mar 07, 2022 0.4691 0.4800 0.4600 0.4769 2,386,221 +0.03(+5.56%)
Mar 04, 2022 0.4265 0.4600 0.4150 0.4518 1,893,569 +0.03(+7.93%)
Mar 03, 2022 0.4166 0.4194 0.4146 0.4186 115,525 +0.01(+1.60%)
Mar 02, 2022 0.4120 0.4288 0.4096 0.4120 342,797 -0.01(-1.90%)
Mar 01, 2022 0.4193 0.4350 0.4115 0.4200 384,112 +0.01(+2.19%)
Feb 28, 2022 0.4180 0.4180 0.3931 0.4110 265,241 -0.00(-0.96%)
Feb 25, 2022 0.3969 0.4150 0.3815 0.4150 878,257 +0.02(+4.56%)
Feb 24, 2022 0.4157 0.4345 0.3969 0.3969 313,522 -0.01(-2.72%)
Feb 23, 2022 0.4109 0.4171 0.4010 0.4080 402,035 -0.00(-0.49%)
Feb 22, 2022 0.4191 0.4245 0.4072 0.4100 297,555 -0.01(-1.20%)
Feb 18, 2022 0.4150 0 -0.01(-2.38%)
Feb 17, 2022 0.4264 0.4348 0.4092 0.4251 234,975 +0.01(+1.60%)
Feb 16, 2022 0.3900 0.4263 0.3900 0.4184 431,100 +0.00(+0.29%)
Feb 15, 2022 0.4100 0.4172 0.3965 0.4172 299,750 +0.01(+1.41%)
Feb 14, 2022 0.4090 0.4182 0.4046 0.4114 132,895 +0.01(+1.28%)
Feb 11, 2022 0.3780 0.4166 0.3780 0.4062 600,505 -0.00(-1.17%)
Feb 10, 2022 0.4000 0.4200 0.3884 0.4110 2,438,423 +0.01(+1.81%)
Feb 09, 2022 0.3690 0.4100 0.3690 0.4037 324,507 +0.00(+0.92%)
Feb 08, 2022 0.3800 0.4095 0.3800 0.4000 146,537 -0.00(-0.07%)
Feb 07, 2022 0.3925 0.4030 0.3839 0.4003 160,367 +0.01(+1.78%)
Feb 04, 2022 0.3862 0.3937 0.3835 0.3933 189,771 +0.00(+0.56%)
Feb 03, 2022 0.3856 0.3911 577,100 -0.00(-0.15%)
Feb 02, 2022 0.3950 0.4000 0.3860 0.3917 375,145 -0.00(-1.06%)
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.