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 (%)
Aug 31, 2021 0.4789 0.4910 0.4600 0.4900 310,624 +0.01(+2.47%)
Aug 30, 2021 0.4900 0.4900 0.4637 0.4782 33,108 +0.01(+1.27%)
Aug 27, 2021 0.4425 0.4830 0.4332 0.4722 362,702 +0.03(+6.76%)
Aug 26, 2021 0.4500 0.4524 0.4360 0.4423 28,019 -0.01(-1.62%)
Aug 25, 2021 0.4600 0.4605 0.4488 0.4496 84,385 -0.01(-2.24%)
Aug 24, 2021 0.4704 0.4704 0.4520 0.4599 159,030 +0.00(+0.35%)
Aug 23, 2021 0.4426 0.4650 0.4300 0.4583 107,310 +0.02(+4.16%)
Aug 20, 2021 0.3955 0.4400 0.3955 0.4400 185,742 +0.02(+4.76%)
Aug 19, 2021 0.4205 0.4299 0.4000 0.4200 311,825 +0.01(+2.39%)
Aug 18, 2021 0.4200 0.4300 0.4102 0.4102 244,567 -0.01(-1.28%)
Aug 17, 2021 0.4362 0.4465 0.4107 0.4155 286,216 -0.02(-4.26%)
Aug 16, 2021 0.4810 0.4910 0.4300 0.4340 272,013 -0.02(-4.51%)
Aug 13, 2021 0.4587 0.4795 0.4545 0.4545 578,964 -0.00(-0.44%)
Aug 12, 2021 0.4700 0.4700 0.4503 0.4565 184,161 -0.02(-4.88%)
Aug 11, 2021 0.4254 0.4800 0.4254 0.4799 335,739 +0.03(+6.64%)
Aug 10, 2021 0.4550 0.4565 0.4498 0.4500 97,347 -0.01(-1.34%)
Aug 09, 2021 0.4600 0.4664 0.4503 0.4561 529,463 -0.02(-4.98%)
Aug 06, 2021 0.4900 0.4953 0.4800 0.4800 153,434 -0.03(-5.88%)
Aug 05, 2021 0.5100 0.5128 0.5045 0.5100 56,166 +0.01(+1.03%)
Aug 04, 2021 0.5100 0.5193 0.5018 0.5048 51,202 -0.01(-1.17%)
Aug 03, 2021 0.5056 0.5206 0.4995 0.5108 80,510 -0.02(-4.52%)
Aug 02, 2021 0.5275 0.5350 0.4850 0.5350 51,039 +0.01(+2.10%)
Jul 30, 2021 0.5255 0.5400 0.5240 0.5240 238,400 +0.00(+0.10%)
Jul 29, 2021 0.4888 0.5235 0.4752 0.5235 264,027 +0.04(+9.36%)
Jul 28, 2021 0.4663 0.4800 0.4663 0.4787 69,640 +0.01(+1.85%)
Jul 27, 2021 0.4663 0.4795 0.4549 0.4700 40,311 +0.00(+0.00%)
Jul 26, 2021 0.4723 0.4860 0.4686 0.4700 315,476 -0.01(-2.08%)
Jul 23, 2021 0.4700 0.4804 0.4700 0.4800 67,645 +0.00(+0.46%)
Jul 22, 2021 0.4750 0.4856 0.4710 0.4778 66,519 -0.00(-0.10%)
Jul 21, 2021 0.4900 0.4959 0.4783 0.4783 129,181 +0.00(+0.65%)
Jul 20, 2021 0.4856 0.4952 0.4571 0.4752 215,858 +0.02(+3.30%)
Jul 19, 2021 0.4800 0.4808 0.4500 0.4600 407,973 -0.02(-4.92%)
Jul 16, 2021 0.4933 0.5086 0.4800 0.4838 223,050 -0.02(-3.89%)
Jul 15, 2021 0.5100 0.5100 0.4943 0.5034 86,128 -0.01(-1.29%)
Jul 14, 2021 0.5000 0.5121 0.4939 0.5100 112,243 +0.01(+1.59%)
Jul 13, 2021 0.5141 0.5141 0.4950 0.5020 60,693 -0.00(-0.73%)
Jul 12, 2021 0.5093 0.5200 0.4900 0.5057 202,979 -0.01(-1.44%)
Jul 09, 2021 0.4900 0.5228 0.4801 0.5131 137,256 +0.01(+2.11%)
Jul 08, 2021 0.4900 0.5050 0.4900 0.5025 194,505 +0.00(+0.50%)
Jul 07, 2021 0.5100 0.5250 0.4980 0.5000 235,057 -0.01(-2.23%)
Jul 06, 2021 0.5500 0.5500 0.5037 0.5114 235,729 -0.02(-4.07%)
Jul 02, 2021 0.5300 0.5371 0.5118 0.5331 232,740 +0.01(+1.04%)
Jul 01, 2021 0.4943 0.5400 0.4943 0.5276 26,539 +0.02(+3.45%)
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%)
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.