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, 2020 0.2600 0.2600 0.2200 0.2450 2,014,583 -0.03(-9.26%)
Feb 27, 2020 0.2900 0.3000 0.2650 0.2700 1,696,406 -0.02(-8.47%)
Feb 26, 2020 0.3000 0.3000 0.2900 0.2950 884,600 -0.01(-1.67%)
Feb 25, 2020 0.3200 0.3200 0.3000 0.3000 455,714 -0.02(-6.25%)
Feb 24, 2020 0.3250 0.3250 0.3050 0.3200 828,875 +0.01(+1.59%)
Feb 21, 2020 0.3150 0.3250 0.3100 0.3150 643,266 +0.01(+1.61%)
Feb 20, 2020 0.3150 0.3300 0.3050 0.3100 1,225,376 -0.01(-1.59%)
Feb 19, 2020 0.2950 0.3150 0.2950 0.3150 1,110,150 +0.02(+5.00%)
Feb 18, 2020 0.2750 0.3000 0.2750 0.3000 1,834,776 +0.02(+9.09%)
Feb 14, 2020 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Feb 13, 2020 0.2600 0.2750 0.2600 0.2700 539,325 +0.01(+3.85%)
Feb 12, 2020 0.2700 0.2750 0.2600 0.2600 284,948 -0.01(-3.70%)
Feb 11, 2020 0.2700 0.2700 0.2600 0.2700 389,400 +0.00(+0.00%)
Feb 10, 2020 0.2700 0.2700 0.2650 0.2700 168,907 +0.01(+1.89%)
Feb 07, 2020 0.2700 0.2750 0.2650 0.2650 455,674 -0.01(-1.85%)
Feb 06, 2020 0.2750 0.2750 0.2700 0.2700 195,000 +0.00(+0.00%)
Feb 05, 2020 0.2650 0.2750 0.2600 0.2700 270,250 +0.01(+1.89%)
Feb 04, 2020 0.2750 0.2750 0.2650 0.2650 638,567 -0.01(-3.64%)
Feb 03, 2020 0.2850 0.2850 0.2700 0.2750 274,039 -0.01(-1.79%)
Jan 31, 2020 0.2800 0.2850 0.2750 0.2800 550,527 +0.01(+1.82%)
Jan 30, 2020 0.2700 0.2800 0.2650 0.2750 969,080 +0.01(+1.85%)
Jan 29, 2020 0.2550 0.2700 0.2550 0.2700 435,355 +0.02(+5.88%)
Jan 28, 2020 0.2700 0.2700 0.2550 0.2550 593,540 -0.01(-3.77%)
Jan 27, 2020 0.2750 0.2750 0.2650 0.2650 481,821 -0.01(-3.64%)
Jan 24, 2020 0.2750 0.2800 0.2700 0.2750 412,928 +0.01(+1.85%)
Jan 23, 2020 0.2800 0.2800 0.2700 0.2700 853,389 -0.01(-3.57%)
Jan 22, 2020 0.2800 0.2900 0.2800 0.2800 528,613 +0.01(+1.82%)
Jan 21, 2020 0.2950 0.2950 0.2750 0.2750 573,000 -0.01(-5.17%)
Jan 20, 2020 0.2950 0.2950 0.2900 0.2900 282,849 -0.01(-1.69%)
Jan 17, 2020 0.2700 0.2950 0.2700 0.2950 446,320 +0.02(+9.26%)
Jan 16, 2020 0.2650 0.2850 0.2650 0.2700 788,500 +0.01(+1.89%)
Jan 15, 2020 0.2600 0.2800 0.2600 0.2650 885,923 +0.01(+1.92%)
Jan 14, 2020 0.2700 0.2750 0.2600 0.2600 1,692,072 -0.02(-5.45%)
Jan 13, 2020 0.2900 0.2900 0.2750 0.2750 514,637 -0.01(-1.79%)
Jan 10, 2020 0.2800 0.2900 0.2750 0.2800 464,262 -0.00(-1.75%)
Jan 09, 2020 0.2900 0.2900 0.2700 0.2850 681,255 -0.01(-1.72%)
Jan 08, 2020 0.3000 0.3000 0.2800 0.2900 631,954 -0.01(-3.33%)
Jan 07, 2020 0.2900 0.3000 0.2850 0.3000 225,647 +0.02(+5.26%)
Jan 06, 2020 0.3000 0.3050 0.2750 0.2850 771,721 -0.01(-3.39%)
Jan 03, 2020 0.3100 0.3150 0.2950 0.2950 458,702 -0.01(-1.67%)
Jan 02, 2020 0.3050 0.3050 0.3000 0.3000 275,678 +0.00(+0.00%)
Dec 31, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 30, 2019 0.3000 0.3150 0.2900 0.3000 463,475 +0.00(+0.00%)
Dec 27, 2019 0.3150 0.3200 0.2950 0.3000 591,893 -0.02(-4.76%)
Dec 24, 2019 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
Dec 23, 2019 0.2900 0.3050 0.2900 0.3000 635,960 +0.02(+7.14%)
Dec 20, 2019 0.2700 0.3000 0.2650 0.2800 1,152,040 +0.02(+7.69%)
Dec 19, 2019 0.2550 0.2700 0.2500 0.2600 867,650 +0.01(+1.96%)
Dec 18, 2019 0.2600 0.2600 0.2550 0.2550 500,027 -0.01(-3.77%)
Dec 17, 2019 0.2700 0.2700 0.2650 0.2650 237,110 +0.00(+0.00%)
Dec 16, 2019 0.2700 0.2700 0.2650 0.2650 357,460 +0.00(+0.00%)
Dec 13, 2019 0.2550 0.2700 0.2500 0.2650 296,203 +0.02(+6.00%)
Dec 12, 2019 0.2600 0.2600 0.2450 0.2500 365,565 -0.01(-3.85%)
Dec 11, 2019 0.2600 0.2700 0.2550 0.2600 484,150 -0.01(-1.89%)
Dec 10, 2019 0.2650 0.2650 0.2600 0.2650 314,632 +0.01(+1.92%)
Dec 09, 2019 0.2600 0.2600 0.2500 0.2600 1,177,656 +0.02(+8.33%)
Dec 06, 2019 0.2400 0.2650 0.2400 0.2400 1,643,670 +0.00(+0.00%)
Dec 05, 2019 0.2300 0.2400 0.2300 0.2400 225,109 +0.01(+4.35%)
Dec 04, 2019 0.2350 0.2350 0.2300 0.2300 423,600 -0.01(-4.17%)
Dec 03, 2019 0.2250 0.2400 0.2250 0.2400 889,280 +0.01(+6.67%)
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.