Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Minera Alamos (OP: MAIFF )

0.2610 +0.0080 (+3.16%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2021 0.5160 0.5250 0.5010 0.5180 181,100 +0.01(+1.95%)
Mar 31, 2021 0.4853 0.5136 0.4775 0.5081 683,038 +0.04(+9.25%)
Mar 30, 2021 0.4984 0.4984 0.4629 0.4651 336,698 -0.02(-4.71%)
Mar 29, 2021 0.5105 0.5310 0.4800 0.4881 598,499 -0.02(-4.20%)
Mar 26, 2021 0.4450 0.5175 0.4450 0.5095 1,680,900 +0.06(+14.49%)
Mar 25, 2021 0.4500 0.4725 0.4300 0.4450 160,350 -0.00(-1.09%)
Mar 24, 2021 0.4500 0.4550 0.4401 0.4499 48,400 -0.01(-2.20%)
Mar 23, 2021 0.4619 0.4700 0.4460 0.4600 206,203 -0.01(-2.17%)
Mar 22, 2021 0.4761 0.4801 0.4626 0.4702 393,050 -0.01(-2.04%)
Mar 19, 2021 0.4810 0.4879 0.4707 0.4800 109,400 -0.01(-2.04%)
Mar 18, 2021 0.5081 0.5081 0.4830 0.4900 119,619 -0.01(-1.74%)
Mar 17, 2021 0.5063 0.5249 0.4976 0.4987 255,785 -0.01(-1.64%)
Mar 16, 2021 0.4852 0.5100 0.4822 0.5070 116,334 +0.01(+2.76%)
Mar 15, 2021 0.4594 0.4950 0.4594 0.4934 264,189 +0.04(+9.64%)
Mar 12, 2021 0.4453 0.4647 0.4351 0.4500 47,000 -0.00(-0.55%)
Mar 11, 2021 0.4500 0.4550 0.4444 0.4525 224,158 +0.00(+0.56%)
Mar 10, 2021 0.4445 0.4500 0.4300 0.4500 249,863 +0.02(+5.16%)
Mar 09, 2021 0.4300 0.4300 0.4129 0.4279 365,575 +0.02(+5.65%)
Mar 08, 2021 0.4050 0.4050 0.3936 0.4050 59,025 +0.01(+2.53%)
Mar 05, 2021 0.4095 0.4135 0.3901 0.3950 187,200 -0.00(-0.28%)
Mar 04, 2021 0.3980 0.4058 0.3900 0.3961 727,490 +0.00(+0.28%)
Mar 03, 2021 0.4139 0.4139 0.3874 0.3950 216,109 -0.01(-2.95%)
Mar 02, 2021 0.3952 0.4136 0.3900 0.4070 297,221 +0.01(+2.31%)
Mar 01, 2021 0.4209 0.4209 0.3903 0.3978 607,314 -0.02(-4.65%)
Feb 26, 2021 0.4161 0.4172 0.3800 0.4172 1,279,500 -0.00(-0.88%)
Feb 25, 2021 0.4490 0.4490 0.4000 0.4209 858,621 -0.02(-4.41%)
Feb 24, 2021 0.4650 0.4650 0.4300 0.4403 432,558 -0.01(-2.16%)
Feb 23, 2021 0.4493 0.4500 0.4258 0.4500 516,866 +0.00(+0.00%)
Feb 22, 2021 0.4509 0.4586 0.4360 0.4500 431,718 +0.01(+2.27%)
Feb 19, 2021 0.4388 0.4520 0.4351 0.4400 125,300 +0.01(+3.29%)
Feb 18, 2021 0.4671 0.4671 0.4100 0.4260 1,008,938 -0.03(-6.89%)
Feb 17, 2021 0.4609 0.4724 0.4471 0.4575 416,449 -0.01(-1.82%)
Feb 16, 2021 0.4622 0.4891 0.4544 0.4660 485,738 -0.01(-1.48%)
Feb 12, 2021 0.4550 0.4890 0.4550 0.4730 580,100 -0.00(-0.04%)
Feb 11, 2021 0.5099 0.5099 0.4500 0.4732 322,204 -0.01(-2.43%)
Feb 10, 2021 0.4851 0.4901 0.4758 0.4850 385,593 +0.01(+1.42%)
Feb 09, 2021 0.4947 0.5042 0.4764 0.4782 311,629 -0.03(-5.23%)
Feb 08, 2021 0.4752 0.5051 0.4700 0.5046 559,727 +0.05(+11.27%)
Feb 05, 2021 0.4435 0.4700 0.4361 0.4535 507,900 -0.01(-1.61%)
Feb 04, 2021 0.4400 0.4609 0.4300 0.4609 395,075 +0.00(+0.66%)
Feb 03, 2021 0.4400 0.4900 0.4400 0.4579 492,226 +0.00(+0.20%)
Feb 02, 2021 0.4700 0.4800 0.4550 0.4570 177,597 -0.02(-4.81%)
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.