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, 2022 0.3899 0.3899 0.3747 0.3800 343,724 -0.02(-4.11%)
Jun 29, 2022 0.4090 0.4090 0.3820 0.3963 304,901 -0.01(-1.91%)
Jun 28, 2022 0.4174 0.4174 0.3827 0.4040 252,797 -0.00(-0.57%)
Jun 27, 2022 0.4000 0.4063 0.4000 0.4063 53,707 +0.01(+2.86%)
Jun 24, 2022 0.3905 0.4112 0.3905 0.3950 121,500 +0.01(+1.28%)
Jun 23, 2022 0.4195 0.4195 0.3820 0.3900 357,923 -0.03(-7.12%)
Jun 22, 2022 0.4102 0.4266 0.4072 0.4199 41,177 -0.01(-1.43%)
Jun 21, 2022 0.4330 0.4330 0.3920 0.4260 282,432 +0.03(+6.50%)
Jun 17, 2022 0.4050 0.4050 0.3920 0.4000 116,026 -0.02(-4.53%)
Jun 16, 2022 0.4043 0.4230 0.3931 0.4190 177,346 +0.00(+0.94%)
Jun 15, 2022 0.4520 0.4520 0.4009 0.4151 154,809 +0.01(+3.00%)
Jun 14, 2022 0.4120 0.4226 0.3900 0.4030 632,795 -0.02(-4.09%)
Jun 13, 2022 0.4625 0.4650 0.4140 0.4202 460,924 -0.04(-8.87%)
Jun 10, 2022 0.4350 0.4724 0.4350 0.4611 536,673 +0.02(+4.09%)
Jun 09, 2022 0.4584 0.4600 0.4417 0.4430 541,195 -0.01(-2.77%)
Jun 08, 2022 0.4621 0.4692 0.4451 0.4556 146,509 +0.01(+1.24%)
Jun 07, 2022 0.4532 0.4540 0.4451 0.4500 53,393 +0.01(+1.33%)
Jun 06, 2022 0.4701 0.4701 0.4441 0.4441 208,702 -0.01(-1.31%)
Jun 03, 2022 0.4893 0.4930 0.4489 0.4500 174,000 -0.04(-7.69%)
Jun 02, 2022 0.4631 0.5000 0.4550 0.4875 322,188 +0.02(+3.72%)
Jun 01, 2022 0.4580 0.4700 0.4431 0.4700 192,215 +0.02(+4.28%)
May 31, 2022 0.4500 0.4650 0.4400 0.4507 106,370 +0.00(+0.16%)
May 27, 2022 0.4609 0.4609 0.4400 0.4500 60,651 -0.02(-4.26%)
May 26, 2022 0.4335 0.4800 0.4335 0.4700 365,700 +0.01(+2.17%)
May 25, 2022 0.4230 0.4700 0.4230 0.4600 410,956 +0.01(+1.77%)
May 24, 2022 0.4430 0.4588 0.4430 0.4520 216,173 +0.01(+1.46%)
May 23, 2022 0.4200 0.4600 0.4200 0.4455 161,967 -0.01(-3.13%)
May 20, 2022 0.4280 0.4599 0.4280 0.4599 492,576 +0.02(+4.95%)
May 19, 2022 0.4500 0.4600 0.4344 0.4382 236,070 +0.01(+2.62%)
May 18, 2022 0.4550 0.4575 0.4199 0.4270 507,780 -0.03(-7.29%)
May 17, 2022 0.4279 0.4618 0.4256 0.4606 868,274 +0.04(+8.30%)
May 16, 2022 0.4600 0.4600 0.4200 0.4253 258,079 -0.02(-3.45%)
May 13, 2022 0.4023 0.4435 0.4023 0.4405 575,439 +0.02(+4.88%)
May 12, 2022 0.4205 0.4205 0.3824 0.4200 441,657 +0.00(+0.77%)
May 11, 2022 0.4100 0.4416 0.4000 0.4168 368,240 -0.01(-1.47%)
May 10, 2022 0.4120 0.4484 0.4100 0.4230 417,803 -0.01(-1.17%)
May 09, 2022 0.4643 0.4828 0.4156 0.4280 887,869 -0.04(-7.92%)
May 06, 2022 0.4700 0.4720 0.4569 0.4648 139,779 +0.00(+0.50%)
May 05, 2022 0.4919 0.5000 0.4600 0.4625 203,017 -0.02(-5.09%)
May 04, 2022 0.4621 0.5000 0.4560 0.4873 574,614 +0.01(+1.52%)
May 03, 2022 0.5060 0.5201 0.4640 0.4800 250,542 -0.01(-1.64%)
May 02, 2022 0.4832 0.5050 0.4800 0.4880 183,764 -0.01(-2.22%)
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%)
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.