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

Minera Alamos (TSV: MAI )

0.4100 +0.0100 (+2.50%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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, 2024 0.3200 0.3400 0.3200 0.3250 322,476 +0.01(+1.56%)
Jan 30, 2024 0.3300 0.3300 0.3200 0.3200 182,708 -0.01(-3.03%)
Jan 29, 2024 0.3250 0.3300 0.3200 0.3300 101,168 +0.00(+0.00%)
Jan 26, 2024 0.3350 0.3350 0.3200 0.3300 241,600 +0.00(+0.00%)
Jan 25, 2024 0.3250 0.3350 0.3250 0.3300 249,500 +0.01(+3.13%)
Jan 24, 2024 0.3350 0.3350 0.3200 0.3200 152,844 -0.02(-4.48%)
Jan 23, 2024 0.3400 0.3500 0.3300 0.3350 329,451 -0.01(-2.33%)
Jan 22, 2024 0.3350 0.3450 0.3300 0.3430 154,095 +0.00(+0.88%)
Jan 19, 2024 0.3400 0.3400 0.3350 0.3400 58,600 -0.01(-2.86%)
Jan 18, 2024 0.3350 0.3500 0.3350 0.3500 88,858 +0.01(+1.45%)
Jan 17, 2024 0.3450 0.3450 0.3300 0.3450 188,399 +0.00(+0.00%)
Jan 16, 2024 0.3550 0.3650 0.3450 0.3450 228,857 -0.02(-5.48%)
Jan 15, 2024 0.3650 0.3650 0.3650 0.3650 19,000 +0.00(+0.00%)
Jan 12, 2024 0.3500 0.3750 0.3500 0.3650 199,032 +0.01(+2.82%)
Jan 11, 2024 0.3550 0.3550 0.3450 0.3550 72,630 -0.01(-1.39%)
Jan 10, 2024 0.3600 0.3650 0.3550 0.3600 43,833 +0.00(+0.00%)
Jan 09, 2024 0.3700 0.3750 0.3550 0.3600 118,263 -0.02(-4.00%)
Jan 08, 2024 0.3700 0.3800 0.3550 0.3750 398,375 +0.01(+2.74%)
Jan 05, 2024 0.3450 0.3750 0.3450 0.3650 601,187 +0.02(+7.35%)
Jan 04, 2024 0.3250 0.3500 0.3250 0.3400 534,104 +0.02(+6.25%)
Jan 03, 2024 0.3100 0.3350 0.3100 0.3200 244,030 +0.01(+1.59%)
Jan 02, 2024 0.3200 0.3250 0.3150 0.3150 60,844 -0.01(-1.56%)
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%)
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.