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

Minera Alamos (TSV: MAI )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2022 0.4950 0.5000 284,141 +0.01(+1.01%)
Jan 28, 2022 0.5100 0.5100 0.4930 0.4950 524,800 -0.02(-2.94%)
Jan 27, 2022 0.5100 0.5200 0.5000 0.5100 549,492 +0.00(+0.00%)
Jan 26, 2022 0.5400 0.5400 0.5100 0.5100 272,581 -0.02(-3.77%)
Jan 25, 2022 0.5300 0.5400 0.5200 0.5300 490,925 +0.00(+0.00%)
Jan 24, 2022 0.5500 0.5600 0.5200 0.5300 926,415 -0.02(-3.64%)
Jan 21, 2022 0.5700 0.5700 0.5500 0.5500 838,247 -0.03(-5.17%)
Jan 20, 2022 0.5800 0.5900 0.5600 0.5800 734,717 +0.01(+1.75%)
Jan 19, 2022 0.5600 0.5800 0.5500 0.5700 1,756,788 +0.02(+3.64%)
Jan 18, 2022 0.5500 0.5700 0.5500 0.5500 458,615 +0.00(+0.00%)
Jan 17, 2022 0.5500 0.5500 0.5400 0.5500 156,134 +0.00(+0.00%)
Jan 14, 2022 0.5500 0.5500 0.5400 0.5500 457,652 +0.00(+0.00%)
Jan 13, 2022 0.5500 0.5500 0.5400 0.5500 344,212 +0.00(+0.00%)
Jan 12, 2022 0.5600 0.5600 0.5400 0.5500 587,334 +0.00(+0.00%)
Jan 11, 2022 0.5400 0.5500 0.5300 0.5500 439,527 +0.02(+3.77%)
Jan 10, 2022 0.5700 0.5700 0.5200 0.5300 531,154 -0.02(-3.64%)
Jan 07, 2022 0.5300 0.5500 0.5200 0.5500 422,350 +0.01(+1.85%)
Jan 06, 2022 0.5500 0.5500 0.5200 0.5400 1,303,217 -0.01(-1.82%)
Jan 05, 2022 0.5500 0.5500 0.5100 0.5500 4,277,555 -0.02(-3.51%)
Jan 04, 2022 0.5500 0.5700 0.5400 0.5700 266,617 +0.03(+6.54%)
Dec 31, 2021 0.5350 0.5350 0.5350 0 +0.01(+0.94%)
Dec 30, 2021 0.5100 0.5300 0.5100 0.5300 412,140 +0.03(+6.00%)
Dec 29, 2021 0.5300 0.5300 0.5000 0.5000 2,761,701 -0.01(-1.96%)
Dec 24, 2021 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Dec 23, 2021 0.5200 0.5300 0.5100 0.5200 1,215,887 +0.00(+0.00%)
Dec 22, 2021 0.5200 0.5200 0.5100 0.5200 2,483,383 +0.00(+0.00%)
Dec 21, 2021 0.5300 0.5400 0.5200 0.5200 219,557 -0.01(-1.89%)
Dec 20, 2021 0.5300 0.5300 0.5100 0.5300 217,996 +0.01(+1.92%)
Dec 17, 2021 0.5400 0.5400 0.5100 0.5200 916,253 +0.00(+0.00%)
Dec 16, 2021 0.5200 0.5400 0.5200 0.5200 306,965 +0.01(+1.96%)
Dec 15, 2021 0.5200 0.5200 0.5100 0.5100 598,243 -0.01(-1.92%)
Dec 14, 2021 0.5300 0.5300 0.5200 0.5200 65,488 +0.00(+0.00%)
Dec 13, 2021 0.5300 0.5500 0.5200 0.5200 295,089 +0.00(+0.00%)
Dec 10, 2021 0.5400 0.5400 0.5200 0.5200 723,316 -0.01(-1.89%)
Dec 09, 2021 0.5300 0.5300 0.5200 0.5300 611,833 +0.01(+1.92%)
Dec 08, 2021 0.5400 0.5400 0.5200 0.5200 125,465 +0.00(+0.00%)
Dec 07, 2021 0.5300 0.5400 0.5200 0.5200 635,550 +0.00(+0.00%)
Dec 06, 2021 0.5300 0.5300 0.5150 0.5200 525,214 -0.01(-1.89%)
Dec 03, 2021 0.5300 0.5400 0.5200 0.5300 290,446 +0.00(+0.00%)
Dec 02, 2021 0.5300 0.5400 0.5200 0.5300 395,538 +0.00(+0.00%)
Dec 01, 2021 0.5600 0.5600 0.5300 0.5300 624,800 -0.01(-1.85%)
Nov 30, 2021 0.5700 0.5700 0.5400 0.5400 445,837 -0.02(-3.57%)
Nov 29, 2021 0.5600 0.5600 0.5500 0.5600 293,828 +0.02(+3.70%)
Nov 26, 2021 0.5600 0.5700 0.5400 0.5400 662,744 -0.03(-5.26%)
Nov 25, 2021 0.5700 0.5700 0.5600 0.5700 533,140 +0.00(+0.00%)
Nov 24, 2021 0.5600 0.5700 0.5400 0.5700 367,223 +0.01(+1.79%)
Nov 23, 2021 0.5900 0.5900 0.5600 0.5600 1,227,959 -0.03(-5.08%)
Nov 22, 2021 0.5900 0.6100 0.5800 0.5900 504,488 -0.01(-1.67%)
Nov 19, 2021 0.6200 0.6200 0.6000 0.6000 658,762 -0.03(-4.76%)
Nov 18, 2021 0.6300 0.6300 0.6200 0.6300 158,328 -0.01(-1.56%)
Nov 17, 2021 0.6300 0.6400 0.6200 0.6400 283,800 +0.01(+1.59%)
Nov 16, 2021 0.6200 0.6400 0.6200 0.6300 257,199 +0.00(+0.00%)
Nov 15, 2021 0.6100 0.6300 0.5900 0.6300 806,836 +0.00(+0.00%)
Nov 12, 2021 0.5600 0.6300 0.5600 0.6300 1,720,435 +0.07(+12.50%)
Nov 11, 2021 0.5700 0.5700 0.5500 0.5600 3,704,408 +0.01(+1.82%)
Nov 10, 2021 0.5700 0.5500 3,850,040 +0.00(+0.00%)
Nov 09, 2021 0.5600 0.5600 0.5300 0.5500 1,691,945 -0.01(-1.79%)
Nov 08, 2021 0.5700 0.5700 0.5500 0.5600 1,120,710 +0.00(+0.00%)
Nov 05, 2021 0.5500 0.5700 0.5500 0.5600 445,472 +0.02(+3.70%)
Nov 04, 2021 0.5600 0.5900 0.5400 0.5400 821,550 +0.00(+0.00%)
Nov 03, 2021 0.5000 0.5400 0.5000 0.5400 567,845 +0.03(+5.88%)
Nov 02, 2021 0.5200 0.5200 0.5000 0.5100 382,005 -0.01(-1.92%)
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.