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

Minera Alamos (OP: MAIFF )

0.2140 +0.0015 (+0.71%)
Streaming Delayed Price Updated: 2:48 PM EST, Nov 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 (%)
Nov 22, 2024 0.2139 0.2143 0.1987 0.2140 770,493 +0.00(+0.71%)
Nov 21, 2024 0.2149 0.2205 0.2067 0.2125 1,889,042 -0.00(-2.03%)
Nov 20, 2024 0.2380 0.2380 0.2060 0.2169 2,307,259 -0.05(-17.50%)
Nov 19, 2024 0.2445 0.2629 0.2350 0.2629 82,652 +0.02(+7.92%)
Nov 18, 2024 0.2349 0.2436 0.2313 0.2436 206,314 +0.01(+3.70%)
Nov 15, 2024 0.2308 0.2375 0.2224 0.2349 173,149 +0.00(+1.56%)
Nov 14, 2024 0.2358 0.2482 0.2250 0.2313 401,223 -0.01(-4.85%)
Nov 13, 2024 0.2425 0.2616 0.2352 0.2431 237,174 -0.01(-3.26%)
Nov 12, 2024 0.2500 0.2513 0.2385 0.2513 109,812 +0.00(+1.95%)
Nov 11, 2024 0.2556 0.2572 0.2350 0.2465 352,538 -0.01(-2.88%)
Nov 08, 2024 0.2590 0.2601 0.2520 0.2538 87,306 -0.00(-1.48%)
Nov 07, 2024 0.2472 0.2622 0.2472 0.2576 171,469 +0.01(+2.22%)
Nov 06, 2024 0.2500 0.2600 0.2440 0.2520 175,963 -0.01(-3.26%)
Nov 05, 2024 0.2560 0.2632 0.2546 0.2605 68,905 +0.00(+0.54%)
Nov 04, 2024 0.2582 0.2650 0.2500 0.2591 207,218 -0.01(-2.23%)
Nov 01, 2024 0.2708 0.2800 0.2600 0.2650 119,838 -0.01(-3.46%)
Oct 31, 2024 0.2700 0.2758 0.2511 0.2745 658,457 +0.01(+2.43%)
Oct 30, 2024 0.2549 0.2843 0.2497 0.2680 402,254 -0.01(-4.29%)
Oct 29, 2024 0.2788 0.2930 0.2651 0.2800 425,927 +0.00(+0.47%)
Oct 28, 2024 0.2700 0.2950 0.2650 0.2787 508,578 -0.00(-1.35%)
Oct 25, 2024 0.2828 0.2883 0.2750 0.2825 69,981 +0.00(+0.89%)
Oct 24, 2024 0.2872 0.2872 0.2726 0.2800 508,573 -0.01(-3.25%)
Oct 23, 2024 0.2800 0.3000 0.2800 0.2894 246,976 -0.02(-5.11%)
Oct 22, 2024 0.2947 0.3050 0.2890 0.3050 214,414 +0.01(+3.18%)
Oct 21, 2024 0.2948 0.3051 0.2900 0.2956 302,660 +0.00(+0.37%)
Oct 18, 2024 0.2700 0.3000 0.2688 0.2945 550,478 +0.03(+10.09%)
Oct 17, 2024 0.2750 0.2805 0.2675 0.2675 52,241 -0.01(-2.37%)
Oct 16, 2024 0.2640 0.2763 0.2611 0.2740 520,045 +0.02(+7.16%)
Oct 15, 2024 0.2688 0.2688 0.2557 0.2557 262,458 -0.02(-8.12%)
Oct 14, 2024 0.2605 0.2810 0.2605 0.2783 70,976 +0.01(+4.51%)
Oct 11, 2024 0.2675 0.2751 0.2652 0.2663 222,101 -0.00(-0.52%)
Oct 10, 2024 0.2586 0.2700 0.2586 0.2677 130,646 +0.01(+3.56%)
Oct 09, 2024 0.2460 0.2624 0.2428 0.2585 247,022 -0.00(-0.96%)
Oct 08, 2024 0.2762 0.2770 0.2550 0.2610 172,741 -0.01(-3.40%)
Oct 07, 2024 0.2837 0.2837 0.2697 0.2702 158,699 -0.01(-3.50%)
Oct 04, 2024 0.2440 0.3000 0.2440 0.2800 1,579,023 +0.04(+16.67%)
Oct 03, 2024 0.2407 0.2440 0.2370 0.2400 103,103 +0.00(+0.00%)
Oct 02, 2024 0.2318 0.2440 0.2295 0.2400 109,454 +0.01(+3.94%)
Oct 01, 2024 0.2360 0.2400 0.2309 0.2309 50,125 -0.00(-1.74%)
Sep 30, 2024 0.2374 0.2425 0.2350 0.2350 138,636 -0.00(-0.59%)
Sep 27, 2024 0.2445 0.2500 0.2324 0.2364 140,200 -0.01(-4.06%)
Sep 26, 2024 0.2311 0.2520 0.2311 0.2464 309,721 +0.01(+5.66%)
Sep 25, 2024 0.2400 0.2400 0.2132 0.2332 258,069 -0.00(-0.81%)
Sep 24, 2024 0.2191 0.2351 0.2105 0.2351 341,617 +0.01(+3.11%)
Sep 23, 2024 0.2313 0.2350 0.2208 0.2280 145,757 -0.01(-4.00%)
Sep 20, 2024 0.2400 0.2400 0.2250 0.2375 87,370 +0.01(+3.71%)
Sep 19, 2024 0.2200 0.2366 0.2200 0.2290 153,558 +0.00(+2.10%)
Sep 18, 2024 0.2250 0.2290 0.2218 0.2243 106,968 +0.00(+0.67%)
Sep 17, 2024 0.2233 0.2277 0.2150 0.2228 102,565 -0.01(-2.28%)
Sep 16, 2024 0.2201 0.2367 0.2110 0.2280 233,606 +0.01(+3.21%)
Sep 13, 2024 0.2037 0.2232 0.2002 0.2209 708,385 +0.02(+8.44%)
Sep 12, 2024 0.1827 0.2117 0.1782 0.2037 1,197,062 +0.02(+12.73%)
Sep 11, 2024 0.1635 0.1809 0.1635 0.1807 110,390 +0.01(+5.98%)
Sep 10, 2024 0.1753 0.1753 0.1640 0.1705 425,735 -0.00(-1.45%)
Sep 09, 2024 0.1721 0.1773 0.1691 0.1730 608,873 -0.00(-2.26%)
Sep 06, 2024 0.1819 0.1849 0.1734 0.1770 102,429 -0.01(-4.32%)
Sep 05, 2024 0.1835 0.1850 0.1805 0.1850 249,215 +0.00(+1.65%)
Sep 04, 2024 0.1817 0.1820 0.1816 0.1820 41,712 -0.00(-0.16%)
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.