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 (%)
Jul 30, 2018 0.0900 0.0900 0.0900 0 -0.01(-8.26%)
Jul 25, 2018 0.0981 0.0981 0.0981 0 +0.01(+9.00%)
Jul 24, 2018 0.0900 0.0900 0.0900 0.0900 100,000 -0.01(-6.25%)
Jul 19, 2018 0.0960 0.0960 0.0960 0 +0.01(+12.15%)
Jul 18, 2018 0.0856 0.0856 0.0856 0.0856 10,000 +0.00(+0.71%)
Jul 16, 2018 0.0850 0.0850 0.0850 0 -0.00(-3.41%)
Jul 13, 2018 0.0880 0.0880 0.0880 0.0880 70,000 +0.00(+3.53%)
Jul 12, 2018 0.0861 0.0900 0.0850 0.0850 89,544 -0.01(-6.08%)
Jul 11, 2018 0.0905 0.0905 0.0905 0.0905 4,750 -0.00(-4.74%)
Jul 10, 2018 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
Jul 05, 2018 0.0950 0.0950 0.0950 0 +0.01(+12.56%)
Jun 29, 2018 0.0844 0.0844 0.0844 0 -0.00(-1.17%)
Jun 28, 2018 0.0854 0.0854 0.0854 0.0854 250,000 -0.00(-3.03%)
Jun 27, 2018 0.0881 0.0881 0.0881 0.0881 7,000 -0.00(-1.04%)
Jun 25, 2018 0.0890 0.0890 0.0890 0 -0.00(-1.89%)
Jun 21, 2018 0.0907 0.0907 0.0907 0 +0.00(+4.11%)
Jun 19, 2018 0.0871 0.0871 0.0871 0 -0.01(-12.87%)
Jun 18, 2018 0.1000 0.1000 0.1000 0.1000 30,000 +0.01(+6.72%)
Jun 15, 2018 0.1000 0.1000 0.0937 0 -0.01(-6.30%)
Jun 14, 2018 0.1000 0.1000 0.1000 0.1000 23,000 +0.01(+11.11%)
Jun 13, 2018 0.0919 0.0919 0.0900 0.0900 2,850 -0.01(-10.00%)
Jun 11, 2018 0.1000 0.1000 0.1000 0 +0.00(+1.01%)
Jun 07, 2018 0.0990 0.0990 0.0990 0 +0.00(+1.54%)
Jun 06, 2018 0.1000 0.1081 0.0975 0.0975 89,625 -0.00(-4.41%)
Jun 01, 2018 0.1020 0.1020 0.1020 0 +0.00(+4.08%)
May 30, 2018 0.0980 0.0980 0.0980 0 -0.01(-9.26%)
May 29, 2018 0.1020 0.1080 0.1020 0.1080 212,000 +0.01(+5.88%)
May 24, 2018 0.1020 0.1020 0.1020 0 +0.00(+5.15%)
May 23, 2018 0.1000 0.1000 0.0970 0.0970 17,017 -0.00(-3.00%)
May 22, 2018 0.0980 0.1048 0.0980 0.1000 57,016 -0.00(-4.76%)
May 21, 2018 0.0951 0.1050 0.0950 0.1050 51,666 +0.01(+10.53%)
May 18, 2018 0.0900 0.0950 0.0900 0.0950 94,400 +0.00(+0.00%)
May 17, 2018 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
May 16, 2018 0.0885 0.0950 0.0885 0.0950 65,001 +0.00(+3.10%)
May 15, 2018 0.0930 0.1034 0.0921 0.0921 20,867 -0.01(-13.89%)
May 14, 2018 0.1070 0.1070 0.1070 0.1070 110,000 +0.00(+0.00%)
May 11, 2018 0.1070 0.1070 0.1070 0.1070 21,607 +0.00(+3.88%)
May 10, 2018 0.1020 0.1035 0.1020 0.1030 20,427 +0.00(+4.04%)
May 08, 2018 0.0990 0.0990 0.0990 0 -0.01(-7.82%)
May 07, 2018 0.0990 0.1101 0.0990 0.1074 168,000 +0.01(+8.92%)
May 04, 2018 0.0946 0.0986 0.0946 0.0986 133,000 +0.01(+17.80%)
May 03, 2018 0.0910 0.0993 0.0837 0.0837 100,917 -0.02(-16.05%)
May 02, 2018 0.1100 0.1100 0.0997 0.0997 31,512 -0.00(-0.30%)
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.