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

Minera Alamos (TSV: MAI )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 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 (%)
Dec 29, 2023 0.3200 0 +0.01(+1.59%)
Dec 28, 2023 0.3450 0.3450 0.3150 0.3150 149,019 -0.03(-8.70%)
Dec 27, 2023 0.3300 0.3450 0.3300 0.3450 73,490 +0.01(+2.99%)
Dec 22, 2023 0.3350 0 +0.02(+4.69%)
Dec 21, 2023 0.3100 0.3250 0.3100 0.3200 193,870 +0.01(+1.59%)
Dec 20, 2023 0.3150 0.3250 0.3100 0.3150 183,800 +0.00(+0.00%)
Dec 19, 2023 0.3100 0.3250 0.3050 0.3150 458,910 +0.00(+0.00%)
Dec 18, 2023 0.3200 0.3200 0.3050 0.3150 138,900 +0.00(+0.00%)
Dec 15, 2023 0.3200 0.3200 0.3150 0.3150 30,278 -0.01(-1.56%)
Dec 14, 2023 0.3450 0.3550 0.3180 0.3200 261,189 -0.02(-4.48%)
Dec 13, 2023 0.3100 0.3550 0.3080 0.3350 279,816 +0.03(+8.06%)
Dec 12, 2023 0.3150 0.3200 0.3000 0.3100 243,188 -0.01(-3.13%)
Dec 11, 2023 0.3250 0.3250 0.3150 0.3200 205,100 -0.01(-3.03%)
Dec 08, 2023 0.3350 0.3400 0.3250 0.3300 223,500 -0.01(-2.94%)
Dec 07, 2023 0.3400 0.3550 0.3400 0.3400 90,183 +0.00(+0.00%)
Dec 06, 2023 0.3500 0.3500 0.3350 0.3400 203,325 +0.00(+0.00%)
Dec 05, 2023 0.3450 0.3500 0.3350 0.3400 252,470 -0.02(-5.56%)
Dec 04, 2023 0.3700 0.3700 0.3500 0.3600 202,128 -0.01(-2.70%)
Dec 01, 2023 0.3550 0.3700 0.3500 0.3700 121,350 +0.02(+4.23%)
Nov 30, 2023 0.3750 0.3800 0.3450 0.3550 263,443 -0.04(-8.97%)
Nov 29, 2023 0.3200 0.3900 0.3200 0.3900 1,307,276 +0.07(+21.88%)
Nov 28, 2023 0.2950 0.3250 0.2950 0.3200 315,967 +0.03(+8.47%)
Nov 27, 2023 0.2900 0.3000 0.2900 0.2950 87,649 +0.01(+1.72%)
Nov 24, 2023 0.2900 0.3000 0.2850 0.2900 63,500 +0.00(+0.00%)
Nov 23, 2023 0.2850 0.2950 0.2850 0.2900 14,570 +0.01(+1.75%)
Nov 22, 2023 0.3100 0.3100 0.2850 0.2850 132,500 -0.02(-5.00%)
Nov 21, 2023 0.3000 0.3150 0.3000 0.3000 298,000 -0.01(-1.64%)
Nov 20, 2023 0.3000 0.3050 0.2950 0.3050 60,146 +0.00(+0.00%)
Nov 17, 2023 0.3100 0.3100 0.3000 0.3050 59,500 +0.00(+0.00%)
Nov 16, 2023 0.3100 0.3150 0.2950 0.3050 142,592 +0.00(+0.00%)
Nov 15, 2023 0.2800 0.3100 0.2750 0.3050 442,060 +0.03(+10.91%)
Nov 14, 2023 0.2750 0.2800 0.2700 0.2750 99,548 +0.00(+0.00%)
Nov 13, 2023 0.2650 0.2800 0.2600 0.2750 56,970 +0.01(+1.85%)
Nov 10, 2023 0.2700 0.2750 0.2650 0.2700 99,920 +0.00(+0.00%)
Nov 09, 2023 0.2700 0.2750 0.2700 0.2700 33,205 -0.01(-1.82%)
Nov 08, 2023 0.2850 0.2850 0.2700 0.2750 19,466 -0.01(-3.51%)
Nov 07, 2023 0.2750 0.2850 0.2700 0.2850 91,900 +0.00(+1.79%)
Nov 06, 2023 0.2850 0.2850 0.2800 0.2800 97,700 -0.00(-1.75%)
Nov 03, 2023 0.2900 0.2900 0.2800 0.2850 438,281 +0.00(+0.00%)
Nov 02, 2023 0.2950 0.2950 0.2750 0.2850 937,900 +0.00(+1.79%)
Nov 01, 2023 0.2850 0.2850 0.2800 0.2800 70,400 -0.00(-1.75%)
Oct 31, 2023 0.2900 0.2950 0.2850 0.2850 69,000 -0.01(-3.39%)
Oct 30, 2023 0.3000 0.3000 0.2900 0.2950 72,893 +0.00(+0.00%)
Oct 27, 2023 0.2950 0.3000 0.2850 0.2950 207,680 +0.01(+1.72%)
Oct 26, 2023 0.3050 0.3050 0.2850 0.2900 50,460 -0.01(-3.33%)
Oct 25, 2023 0.3000 0.3000 0.2850 0.3000 151,000 +0.00(+0.00%)
Oct 24, 2023 0.3100 0.3100 0.2950 0.3000 110,015 -0.02(-4.76%)
Oct 23, 2023 0.3150 0.3200 0.3100 0.3150 98,660 -0.01(-1.56%)
Oct 20, 2023 0.3300 0.3400 0.3200 0.3200 193,647 +0.01(+1.59%)
Oct 19, 2023 0.3250 0.3300 0.3100 0.3150 130,000 -0.01(-1.56%)
Oct 18, 2023 0.3100 0.3300 0.3100 0.3200 171,065 +0.01(+1.59%)
Oct 17, 2023 0.3200 0.3250 0.3100 0.3150 67,266 -0.01(-1.56%)
Oct 16, 2023 0.3100 0.3250 0.3050 0.3200 196,926 +0.02(+4.92%)
Oct 13, 2023 0.3050 0.3150 0.3050 0.3050 194,254 +0.01(+3.39%)
Oct 12, 2023 0.2900 0.2950 0.2900 0.2950 13,250 +0.00(+0.00%)
Oct 11, 2023 0.2950 0.3050 0.2900 0.2950 184,357 +0.00(+0.00%)
Oct 10, 2023 0.3000 0.3000 0.2950 0.2950 64,615 -0.01(-1.67%)
Oct 06, 2023 0.3000 0 +0.01(+1.69%)
Oct 05, 2023 0.2900 0.3000 0.2850 0.2950 145,655 +0.01(+1.72%)
Oct 04, 2023 0.2850 0.2900 0.2850 0.2900 127,448 +0.00(+0.00%)
Oct 03, 2023 0.2750 0.3000 0.2750 0.2900 141,200 +0.02(+7.41%)
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.