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 (%)
Jun 30, 2021 0.5150 0.5159 0.5003 0.5100 247,746 -0.01(-1.33%)
Jun 29, 2021 0.5005 0.5276 0.5000 0.5169 166,458 +0.01(+1.31%)
Jun 28, 2021 0.5214 0.5355 0.5100 0.5102 485,342 -0.03(-5.34%)
Jun 25, 2021 0.5451 0.5538 0.5119 0.5390 151,045 -0.00(-0.13%)
Jun 24, 2021 0.5668 0.5700 0.5397 0.5397 126,794 -0.01(-2.49%)
Jun 23, 2021 0.5500 0.5638 0.5000 0.5535 182,587 +0.03(+4.73%)
Jun 22, 2021 0.5332 0.5341 0.5200 0.5285 150,798 -0.01(-1.20%)
Jun 21, 2021 0.5100 0.5349 0.5100 0.5349 569,662 +0.02(+4.01%)
Jun 18, 2021 0.5200 0.5350 0.5135 0.5143 276,754 -0.02(-3.73%)
Jun 17, 2021 0.5500 0.5590 0.5235 0.5342 610,651 -0.03(-5.33%)
Jun 16, 2021 0.5500 0.5797 0.5425 0.5643 655,908 +0.01(+1.13%)
Jun 15, 2021 0.5900 0.5900 0.5500 0.5580 164,300 -0.00(-0.43%)
Jun 14, 2021 0.5564 0.5800 0.5527 0.5604 216,088 -0.01(-1.68%)
Jun 11, 2021 0.5786 0.5786 0.5600 0.5700 221,132 -0.01(-1.72%)
Jun 10, 2021 0.5875 0.5957 0.5701 0.5800 194,719 +0.00(+0.16%)
Jun 09, 2021 0.5894 0.5894 0.5699 0.5791 182,304 -0.00(-0.16%)
Jun 08, 2021 0.5872 0.5965 0.5747 0.5800 69,635 -0.02(-2.62%)
Jun 07, 2021 0.5800 0.6000 0.5771 0.5956 182,549 +0.01(+1.34%)
Jun 04, 2021 0.5531 0.5950 0.5468 0.5877 211,234 +0.05(+8.31%)
Jun 03, 2021 0.5770 0.5800 0.5406 0.5426 506,234 -0.04(-6.08%)
Jun 02, 2021 0.5800 0.5890 0.5700 0.5777 246,668 -0.00(-0.40%)
Jun 01, 2021 0.5685 0.5950 0.5670 0.5800 132,450 +0.01(+1.49%)
May 28, 2021 0.5650 0.5870 0.5650 0.5715 87,019 -0.00(-0.09%)
May 27, 2021 0.5800 0.5912 0.5720 0.5720 108,019 -0.02(-2.56%)
May 26, 2021 0.5950 0.5955 0.5777 0.5870 54,782 -0.00(-0.41%)
May 25, 2021 0.6000 0.6250 0.5800 0.5894 212,859 -0.03(-5.24%)
May 24, 2021 0.5826 0.6250 0.5826 0.6220 237,916 +0.03(+5.50%)
May 21, 2021 0.5900 0.6000 0.5716 0.5896 175,287 +0.01(+2.04%)
May 20, 2021 0.5676 0.6031 0.5676 0.5778 631,292 +0.02(+2.99%)
May 19, 2021 0.5800 0.5820 0.5568 0.5610 284,152 -0.02(-2.87%)
May 18, 2021 0.5918 0.5918 0.5670 0.5776 408,861 +0.01(+1.96%)
May 17, 2021 0.5512 0.5710 0.5400 0.5665 449,726 +0.03(+4.91%)
May 14, 2021 0.5352 0.5473 0.5300 0.5400 128,141 +0.00(+0.92%)
May 13, 2021 0.5368 0.5383 0.5104 0.5351 305,903 +0.01(+2.77%)
May 12, 2021 0.5650 0.5710 0.5110 0.5207 398,915 -0.04(-7.84%)
May 11, 2021 0.5600 0.5650 0.5400 0.5650 209,590 +0.00(+0.89%)
May 10, 2021 0.5800 0.5800 0.5550 0.5600 170,561 -0.01(-2.37%)
May 07, 2021 0.5684 0.5772 0.5507 0.5736 373,813 +0.03(+5.62%)
May 06, 2021 0.5300 0.5480 0.5300 0.5431 557,913 +0.01(+2.47%)
May 05, 2021 0.5336 0.5370 0.5208 0.5300 51,499 +0.00(+0.45%)
May 04, 2021 0.5300 0.5500 0.5251 0.5276 487,173 -0.02(-3.19%)
May 03, 2021 0.5484 0.5568 0.5346 0.5450 175,571 +0.01(+1.30%)
Apr 30, 2021 0.5450 0.5600 0.5289 0.5380 357,600 -0.01(-1.63%)
Apr 29, 2021 0.5700 0.5700 0.5280 0.5469 316,245 -0.02(-3.88%)
Apr 28, 2021 0.5490 0.5756 0.5412 0.5690 318,712 +0.02(+3.83%)
Apr 27, 2021 0.5600 0.5600 0.5397 0.5480 95,017 -0.01(-1.79%)
Apr 26, 2021 0.5738 0.5780 0.5370 0.5580 139,592 -0.01(-1.73%)
Apr 23, 2021 0.5498 0.5687 0.5272 0.5678 237,800 +0.03(+5.46%)
Apr 22, 2021 0.5521 0.5522 0.5283 0.5384 94,834 -0.01(-2.11%)
Apr 21, 2021 0.5400 0.5575 0.5346 0.5500 244,894 +0.01(+1.85%)
Apr 20, 2021 0.5505 0.5505 0.5173 0.5400 231,382 -0.01(-1.82%)
Apr 19, 2021 0.5645 0.5660 0.5344 0.5500 223,828 -0.01(-1.79%)
Apr 16, 2021 0.5310 0.5769 0.5310 0.5600 635,000 +0.01(+1.63%)
Apr 15, 2021 0.5408 0.5544 0.5390 0.5510 266,444 +0.02(+2.82%)
Apr 14, 2021 0.5304 0.5500 0.5190 0.5359 155,507 -0.00(-0.30%)
Apr 13, 2021 0.5356 0.5582 0.5200 0.5375 480,834 +0.01(+1.78%)
Apr 12, 2021 0.5300 0.5400 0.5200 0.5281 154,384 +0.01(+1.56%)
Apr 09, 2021 0.5160 0.5400 0.5160 0.5200 236,200 -0.01(-1.01%)
Apr 08, 2021 0.5111 0.5300 0.5055 0.5253 238,134 +0.03(+5.31%)
Apr 07, 2021 0.5133 0.5133 0.4983 0.4988 194,869 -0.01(-2.14%)
Apr 06, 2021 0.5149 0.5200 0.5006 0.5097 230,125 +0.00(+0.49%)
Apr 05, 2021 0.5275 0.5275 0.5072 0.5072 186,501 -0.01(-2.08%)
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.