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

Minera Alamos (TSV: MAI )

0.3300 -0.0200 (-5.71%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 7, 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, 2023 0.4300 0.4350 0.3850 0.3850 2,274,321 -0.04(-10.47%)
Jan 30, 2023 0.4200 0.4350 0.4200 0.4300 283,400 +0.00(+0.00%)
Jan 27, 2023 0.4400 0.4400 0.4300 0.4300 155,743 -0.01(-2.27%)
Jan 26, 2023 0.4400 0.4500 0.4400 0.4400 167,095 -0.02(-4.35%)
Jan 25, 2023 0.4400 0.4600 0.4400 0.4600 240,099 +0.01(+1.10%)
Jan 24, 2023 0.4550 0.4600 0.4500 0.4550 128,010 +0.00(+0.00%)
Jan 23, 2023 0.4500 0.4600 0.4400 0.4550 231,787 +0.01(+1.11%)
Jan 20, 2023 0.4500 0.4500 0.4350 0.4500 115,717 -0.01(-2.17%)
Jan 19, 2023 0.4350 0.4600 0.4350 0.4600 330,891 +0.03(+5.75%)
Jan 18, 2023 0.4500 0.4500 0.4300 0.4350 148,250 -0.02(-3.33%)
Jan 17, 2023 0.4600 0.4600 0.4500 0.4500 104,920 -0.01(-2.17%)
Jan 16, 2023 0.4750 0.4750 0.4600 0.4600 69,468 -0.01(-1.08%)
Jan 13, 2023 0.4550 0.4750 0.4550 0.4650 171,458 -0.00(-1.06%)
Jan 12, 2023 0.4600 0.4700 0.4500 0.4700 194,000 +0.01(+3.30%)
Jan 11, 2023 0.4550 0.4550 0.4500 0.4550 71,661 -0.01(-1.09%)
Jan 10, 2023 0.4600 0.4650 0.4300 0.4600 337,566 +0.01(+1.10%)
Jan 09, 2023 0.4700 0.4750 0.4530 0.4550 245,935 -0.02(-5.21%)
Jan 06, 2023 0.4450 0.4900 0.4450 0.4800 401,000 +0.03(+6.67%)
Jan 05, 2023 0.4550 0.4550 0.4400 0.4500 165,517 -0.01(-2.17%)
Jan 04, 2023 0.4550 0.4650 0.4450 0.4600 376,989 +0.01(+2.68%)
Jan 03, 2023 0.4450 0.4600 0.4400 0.4480 216,900 +0.01(+1.82%)
Dec 30, 2022 0.4400 0 +0.01(+1.15%)
Dec 29, 2022 0.4300 0.4450 0.4300 0.4350 220,000 +0.01(+2.35%)
Dec 28, 2022 0.4400 0.4400 0.4250 0.4250 225,008 -0.02(-3.41%)
Dec 23, 2022 0.4400 0 +0.01(+2.33%)
Dec 22, 2022 0.4300 0.4300 0.4200 0.4300 71,773 -0.01(-1.15%)
Dec 21, 2022 0.4200 0.4450 0.4150 0.4350 288,079 +0.01(+2.35%)
Dec 20, 2022 0.4150 0.4300 0.4150 0.4250 255,203 +0.02(+4.94%)
Dec 19, 2022 0.4100 0.4100 0.4050 0.4050 65,414 -0.00(-1.22%)
Dec 16, 2022 0.4150 0.4250 0.4000 0.4100 321,562 -0.01(-2.38%)
Dec 15, 2022 0.4000 0.4200 0.3950 0.4200 258,846 +0.01(+1.20%)
Dec 14, 2022 0.4200 0.4200 0.4050 0.4150 63,770 +0.00(+0.00%)
Dec 13, 2022 0.4200 0.4500 0.4100 0.4150 341,016 +0.01(+3.75%)
Dec 12, 2022 0.4200 0.4200 0.4000 0.4000 441,326 -0.03(-6.98%)
Dec 09, 2022 0.4300 0.4550 0.4300 0.4300 139,735 +0.00(+0.00%)
Dec 08, 2022 0.4400 0.4450 0.4300 0.4300 159,262 -0.02(-4.44%)
Dec 07, 2022 0.4150 0.4500 0.4150 0.4500 157,120 +0.03(+7.14%)
Dec 06, 2022 0.4250 0.4300 0.4150 0.4200 124,222 +0.00(+0.00%)
Dec 05, 2022 0.4500 0.4500 0.4200 0.4200 215,986 -0.03(-6.67%)
Dec 02, 2022 0.4550 0.4630 0.4450 0.4500 186,554 -0.01(-2.17%)
Dec 01, 2022 0.4450 0.4850 0.4450 0.4600 615,983 +0.02(+3.37%)
Nov 30, 2022 0.3800 0.4450 0.3800 0.4450 842,198 +0.07(+18.67%)
Nov 29, 2022 0.3700 0.3800 0.3650 0.3750 1,734,865 +0.01(+2.74%)
Nov 28, 2022 0.3900 0.4000 0.3650 0.3650 511,482 -0.02(-3.95%)
Nov 25, 2022 0.3850 0.3900 0.3700 0.3800 205,953 -0.01(-2.56%)
Nov 24, 2022 0.3850 0.3900 0.3800 0.3900 108,631 +0.01(+2.63%)
Nov 23, 2022 0.3900 0.3900 0.3750 0.3800 304,593 -0.01(-1.30%)
Nov 22, 2022 0.3700 0.4000 0.3650 0.3850 850,142 +0.03(+6.94%)
Nov 21, 2022 0.3750 0.3750 0.3550 0.3600 313,474 -0.01(-2.70%)
Nov 18, 2022 0.3750 0.3750 0.3600 0.3700 339,806 -0.01(-1.33%)
Nov 17, 2022 0.3800 0.3800 0.3700 0.3750 330,148 -0.01(-1.32%)
Nov 16, 2022 0.4050 0.4050 0.3800 0.3800 215,464 -0.01(-3.31%)
Nov 15, 2022 0.3900 0.3950 0.3800 0.3930 183,177 -0.00(-0.51%)
Nov 14, 2022 0.3900 0.3950 0.3880 0.3950 360,435 +0.01(+1.28%)
Nov 11, 2022 0.4100 0.4100 0.3900 0.3900 711,857 -0.01(-1.27%)
Nov 10, 2022 0.3900 0.4130 0.3900 0.3950 620,489 +0.02(+3.95%)
Nov 09, 2022 0.3950 0.3950 0.3750 0.3800 114,101 -0.02(-3.80%)
Nov 08, 2022 0.4000 0.4300 0.3900 0.3950 825,398 +0.00(+0.00%)
Nov 07, 2022 0.4150 0.4150 0.3950 0.3950 84,809 -0.01(-2.47%)
Nov 04, 2022 0.3750 0.4050 0.3750 0.4050 242,613 +0.04(+10.96%)
Nov 03, 2022 0.3900 0.3900 0.3600 0.3650 885,133 -0.02(-3.95%)
Nov 02, 2022 0.4050 0.4050 0.3800 0.3800 348,851 -0.03(-6.17%)
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.