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 (%)
Aug 31, 2018 0.0920 0.0920 0.0920 0 -0.01(-10.33%)
Aug 29, 2018 0.1026 0.1026 0.1026 0 -0.01(-5.00%)
Aug 28, 2018 0.1099 0.1099 0.1055 0.1080 10,000 -0.00(-1.73%)
Aug 27, 2018 0.1099 0.1100 0.1099 0.1099 60,000 +0.01(+7.43%)
Aug 24, 2018 0.1023 0.1023 0.1023 0.1023 30,000 +0.01(+5.68%)
Aug 23, 2018 0.1050 0.1050 0.0968 0.0968 50,380 -0.01(-11.92%)
Aug 21, 2018 0.1099 0.1099 0.1099 0 +0.01(+10.01%)
Aug 17, 2018 0.0999 0.0999 0.0999 0 +0.00(+3.20%)
Aug 16, 2018 0.0849 0.0968 0.0849 0.0968 68,026 +0.01(+12.43%)
Aug 15, 2018 0.0749 0.0861 0.0749 0.0861 28,500 -0.00(-0.23%)
Aug 13, 2018 0.0863 0.0863 0.0863 0 -0.00(-1.93%)
Aug 10, 2018 0.0880 0.0880 0.0880 0.0880 500 +0.00(+0.00%)
Aug 09, 2018 0.0880 0.0880 0.0880 0.0880 3,800 -0.00(-2.98%)
Aug 08, 2018 0.0907 0.0907 0.0907 0.0907 23,000 -0.01(-5.52%)
Aug 03, 2018 0.0960 0.0960 0.0960 0 +0.00(+1.48%)
Aug 02, 2018 0.0946 0.0946 0.0946 0.0946 15,000 +0.00(+5.11%)
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%)
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.