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 (%)
Feb 28, 2019 0.1150 0.1150 0.1050 0.1100 82,500 +0.00(+0.00%)
Feb 27, 2019 0.1150 0.1150 0.1100 0.1100 303,002 -0.01(-4.35%)
Feb 26, 2019 0.1100 0.1150 0.1050 0.1150 3,372,500 +0.01(+4.55%)
Feb 25, 2019 0.1050 0.1100 0.1050 0.1100 234,230 +0.00(+0.00%)
Feb 22, 2019 0.1100 0.1100 0.1050 0.1100 124,500 +0.00(+0.00%)
Feb 21, 2019 0.1200 0.1200 0.1100 0.1100 478,460 -0.01(-4.35%)
Feb 20, 2019 0.1200 0.1200 0.1150 0.1150 540,000 -0.00(-4.17%)
Feb 19, 2019 0.1150 0.1200 0.1100 0.1200 540,500 +0.01(+9.09%)
Feb 15, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 14, 2019 0.1150 0.1150 0.1050 0.1050 965,500 -0.01(-8.70%)
Feb 13, 2019 0.1200 0.1200 0.1150 0.1150 221,500 -0.00(-4.17%)
Feb 12, 2019 0.1150 0.1200 0.1150 0.1200 26,000 +0.00(+0.00%)
Feb 11, 2019 0.1150 0.1200 0.1150 0.1200 57,000 +0.00(+4.35%)
Feb 08, 2019 0.1150 0.1200 0.1100 0.1150 365,800 +0.01(+4.55%)
Feb 07, 2019 0.1100 0.1100 0.1100 0.1100 271,500 -0.01(-4.35%)
Feb 06, 2019 0.1150 0.1150 0.1100 0.1150 217,000 +0.00(+0.00%)
Feb 05, 2019 0.1150 0.1150 0.1100 0.1150 29,000 +0.01(+4.55%)
Feb 04, 2019 0.1150 0.1150 0.1050 0.1100 167,500 +0.00(+0.00%)
Feb 01, 2019 0.1100 0.1150 0.1100 0.1100 148,000 +0.00(+0.00%)
Jan 31, 2019 0.1100 0.1150 0.1100 0.1100 224,500 +0.00(+0.00%)
Jan 30, 2019 0.1100 0.1100 0.1050 0.1100 288,500 -0.01(-4.35%)
Jan 29, 2019 0.1100 0.1150 0.1100 0.1150 197,050 +0.01(+9.52%)
Jan 28, 2019 0.1000 0.1150 0.1000 0.1050 1,424,900 +0.00(+5.00%)
Jan 25, 2019 0.0950 0.1000 0.0950 0.1000 245,775 +0.00(+0.00%)
Jan 24, 2019 0.0950 0.1000 0.0950 0.1000 171,499 +0.01(+5.26%)
Jan 23, 2019 0.1000 0.1000 0.0950 0.0950 476,000 -0.01(-5.00%)
Jan 22, 2019 0.1000 0.1000 0.1000 0.1000 242,019 +0.00(+0.00%)
Jan 21, 2019 0.1000 0.1000 0.1000 0.1000 180,000 +0.00(+0.00%)
Jan 18, 2019 0.1000 0.1050 0.1000 0.1000 85,500 -0.00(-4.76%)
Jan 17, 2019 0.1050 0.1050 0.1000 0.1050 25,500 +0.00(+0.00%)
Jan 16, 2019 0.1100 0.1100 0.1000 0.1050 190,500 +0.00(+0.00%)
Jan 15, 2019 0.1100 0.1100 0.1050 0.1050 56,500 +0.00(+0.00%)
Jan 14, 2019 0.1100 0.1150 0.1050 0.1050 217,561 +0.00(+0.00%)
Jan 11, 2019 0.1100 0.1100 0.1000 0.1050 131,200 +0.00(+0.00%)
Jan 10, 2019 0.1100 0.1100 0.1050 0.1050 140,500 -0.01(-4.55%)
Jan 09, 2019 0.1000 0.1100 0.1000 0.1100 239,175 +0.01(+4.76%)
Jan 08, 2019 0.1000 0.1050 0.1000 0.1050 32,000 +0.01(+16.67%)
Jan 07, 2019 0.1000 0.1000 0.0900 0.0900 168,200 -0.01(-10.00%)
Jan 04, 2019 0.1000 0.1000 0.1000 0.1000 182,000 +0.01(+5.26%)
Jan 03, 2019 0.0900 0.0950 0.0900 0.0950 96,000 +0.01(+5.56%)
Jan 02, 2019 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Dec 31, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 28, 2018 0.0950 0.0950 0.0950 0.0950 42,675 +0.00(+0.00%)
Dec 27, 2018 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Dec 24, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 21, 2018 0.0900 0.0950 0.0900 0.0950 102,001 +0.01(+5.56%)
Dec 20, 2018 0.0900 0.0900 0.0900 0.0900 95,000 +0.00(+0.00%)
Dec 19, 2018 0.0900 0.0900 0.0900 0.0900 200,000 +0.00(+0.00%)
Dec 18, 2018 0.0950 0.0950 0.0850 0.0900 835,500 -0.01(-5.26%)
Dec 17, 2018 0.0950 0.0950 0.0900 0.0950 634,500 -0.01(-5.00%)
Dec 14, 2018 0.1000 0.1000 0.1000 0.1000 77,500 +0.00(+0.00%)
Dec 13, 2018 0.1000 0.1000 0.0950 0.1000 137,045 +0.01(+5.26%)
Dec 12, 2018 0.1000 0.1000 0.0950 0.0950 178,700 -0.01(-5.00%)
Dec 11, 2018 0.1000 0.1000 0.1000 0.1000 50,000 +0.01(+5.26%)
Dec 10, 2018 0.1000 0.1000 0.0950 0.0950 72,000 +0.00(+0.00%)
Dec 07, 2018 0.0950 0.0950 0.0950 0.0950 41,000 +0.00(+0.00%)
Dec 05, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 04, 2018 0.1000 0.1050 0.0950 0.1000 134,000 +0.01(+5.26%)
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.