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

Minera Alamos (TSV: MAI )

0.2900 -0.0050 (-1.69%)
Streaming Delayed Price Updated: 3:59 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 0.3000 0.3000 0.2850 0.2900 1,949,583 -0.01(-1.69%)
Nov 21, 2024 0.3000 0.3000 0.2900 0.2950 438,486 -0.01(-1.67%)
Nov 20, 2024 0.3100 0.3150 0.2950 0.3000 3,023,648 -0.05(-15.49%)
Nov 19, 2024 0.3350 0.3600 0.3350 0.3550 203,562 +0.02(+5.97%)
Nov 18, 2024 0.3300 0.3400 0.3250 0.3350 152,310 +0.02(+4.69%)
Nov 15, 2024 0.3200 0.3250 0.3100 0.3200 146,393 -0.01(-1.54%)
Nov 14, 2024 0.3250 0.3350 0.3200 0.3250 463,255 -0.01(-1.52%)
Nov 13, 2024 0.3550 0.3550 0.3300 0.3300 385,470 -0.01(-4.35%)
Nov 12, 2024 0.3350 0.3450 0.3300 0.3450 286,595 +0.00(+0.00%)
Nov 11, 2024 0.3400 0.3500 0.3250 0.3450 677,962 -0.01(-2.82%)
Nov 08, 2024 0.3500 0.3600 0.3500 0.3550 37,777 +0.00(+0.00%)
Nov 07, 2024 0.3450 0.3600 0.3450 0.3550 84,500 +0.01(+2.90%)
Nov 06, 2024 0.3500 0.3600 0.3400 0.3450 190,047 -0.01(-1.43%)
Nov 05, 2024 0.3550 0.3550 0.3500 0.3500 41,545 -0.01(-1.41%)
Nov 04, 2024 0.3600 0.3600 0.3500 0.3550 400,881 -0.01(-2.74%)
Nov 01, 2024 0.3800 0.3800 0.3650 0.3650 690,714 -0.02(-3.95%)
Oct 31, 2024 0.3650 0.3850 0.3500 0.3800 1,463,500 +0.01(+2.70%)
Oct 30, 2024 0.3800 0.3900 0.3700 0.3700 593,255 -0.02(-5.13%)
Oct 29, 2024 0.3800 0.3900 0.3700 0.3900 706,526 +0.01(+1.30%)
Oct 28, 2024 0.3900 0.3950 0.3550 0.3850 938,466 -0.01(-1.28%)
Oct 25, 2024 0.3900 0.3900 0.3850 0.3900 95,500 +0.00(+0.00%)
Oct 24, 2024 0.3950 0.3950 0.3800 0.3900 189,107 -0.01(-2.50%)
Oct 23, 2024 0.4000 0.4100 0.3900 0.4000 243,900 -0.01(-1.23%)
Oct 22, 2024 0.4050 0.4150 0.3950 0.4050 220,137 +0.00(+0.00%)
Oct 21, 2024 0.4000 0.4200 0.4000 0.4050 324,753 +0.01(+2.53%)
Oct 18, 2024 0.3750 0.4050 0.3750 0.3950 760,684 +0.03(+6.76%)
Oct 17, 2024 0.3750 0.3750 0.3700 0.3700 72,505 -0.01(-1.33%)
Oct 16, 2024 0.3600 0.3750 0.3600 0.3750 317,900 +0.02(+5.63%)
Oct 15, 2024 0.3650 0.3650 0.3500 0.3550 238,050 -0.02(-4.05%)
Oct 11, 2024 0.3700 0 +0.01(+2.78%)
Oct 10, 2024 0.3500 0.3700 0.3500 0.3600 153,500 +0.01(+2.86%)
Oct 09, 2024 0.3400 0.3500 0.3300 0.3500 191,801 +0.00(+0.00%)
Oct 08, 2024 0.3700 0.3750 0.3500 0.3500 740,535 -0.02(-5.41%)
Oct 07, 2024 0.3750 0.3900 0.3700 0.3700 221,704 -0.01(-1.33%)
Oct 04, 2024 0.3250 0.4000 0.3250 0.3750 6,387,569 +0.05(+15.38%)
Oct 03, 2024 0.3200 0.3300 0.3200 0.3250 83,427 +0.00(+0.00%)
Oct 02, 2024 0.3150 0.3250 0.3150 0.3250 432,000 +0.01(+3.17%)
Oct 01, 2024 0.3200 0.3200 0.3100 0.3150 66,080 +0.00(+0.00%)
Sep 30, 2024 0.3150 0.3200 0.3150 0.3150 192,510 +0.00(+0.00%)
Sep 27, 2024 0.3300 0.3300 0.3150 0.3150 118,000 -0.01(-3.08%)
Sep 26, 2024 0.3100 0.3400 0.3100 0.3250 551,787 +0.02(+6.56%)
Sep 25, 2024 0.3250 0.3250 0.3000 0.3050 227,561 -0.02(-4.69%)
Sep 24, 2024 0.3000 0.3250 0.2900 0.3200 366,595 +0.02(+6.67%)
Sep 23, 2024 0.3150 0.3150 0.3000 0.3000 283,190 -0.02(-4.76%)
Sep 20, 2024 0.3100 0.3150 0.3050 0.3150 192,500 +0.01(+1.61%)
Sep 19, 2024 0.3150 0.3200 0.3100 0.3100 183,000 +0.01(+1.64%)
Sep 18, 2024 0.3050 0.3100 0.3000 0.3050 314,763 +0.01(+1.67%)
Sep 17, 2024 0.3050 0.3050 0.2950 0.3000 96,999 -0.01(-3.23%)
Sep 16, 2024 0.3050 0.3250 0.3000 0.3100 642,880 +0.01(+3.33%)
Sep 13, 2024 0.2900 0.3000 0.2700 0.3000 752,261 +0.02(+9.09%)
Sep 12, 2024 0.2450 0.2900 0.2450 0.2750 691,400 +0.04(+14.58%)
Sep 11, 2024 0.2300 0.2450 0.2250 0.2400 183,713 +0.01(+4.35%)
Sep 10, 2024 0.2300 0.2400 0.2300 0.2300 81,500 -0.00(-2.13%)
Sep 09, 2024 0.2300 0.2400 0.2300 0.2350 307,384 -0.01(-2.08%)
Sep 06, 2024 0.2450 0.2450 0.2350 0.2400 327,757 -0.01(-2.04%)
Sep 05, 2024 0.2500 0.2500 0.2450 0.2450 323,020 -0.01(-2.00%)
Sep 04, 2024 0.2500 0.2500 0.2500 0.2500 20,500 +0.01(+2.04%)
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.