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

Minera Alamos (OP: MAIFF )

0.1900 +0.0060 (+3.26%)
Streaming Delayed Price Updated: 12:14 PM EST, Dec 24, 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 24, 2024 0.1838 0.1900 0.1800 0.1900 405,544 +0.01(+3.26%)
Dec 23, 2024 0.1800 0.1869 0.1730 0.1840 477,291 +0.00(+0.49%)
Dec 20, 2024 0.1825 0.1870 0.1777 0.1831 588,351 -0.00(-1.03%)
Dec 19, 2024 0.1795 0.1899 0.1795 0.1850 324,663 -0.00(-1.02%)
Dec 18, 2024 0.1950 0.1950 0.1800 0.1869 263,991 -0.01(-2.91%)
Dec 17, 2024 0.1915 0.2000 0.1850 0.1925 203,317 +0.00(+1.32%)
Dec 16, 2024 0.1989 0.2000 0.1871 0.1900 113,351 -0.01(-2.66%)
Dec 13, 2024 0.1936 0.1990 0.1894 0.1952 200,019 +0.01(+2.74%)
Dec 12, 2024 0.2130 0.2130 0.1875 0.1900 454,217 -0.01(-5.00%)
Dec 11, 2024 0.1980 0.2025 0.1950 0.2000 105,654 +0.00(+1.01%)
Dec 10, 2024 0.2000 0.2030 0.1900 0.1980 400,185 +0.00(+0.51%)
Dec 09, 2024 0.2074 0.2105 0.1900 0.1970 822,440 -0.01(-4.14%)
Dec 06, 2024 0.2019 0.2100 0.2010 0.2055 291,959 +0.00(+0.74%)
Dec 05, 2024 0.2069 0.2075 0.2000 0.2040 18,306 -0.00(-1.69%)
Dec 04, 2024 0.2065 0.2100 0.2050 0.2075 152,946 -0.00(-1.19%)
Dec 03, 2024 0.2108 0.2108 0.2010 0.2100 410,386 +0.00(+2.19%)
Dec 02, 2024 0.2150 0.2150 0.2050 0.2055 140,859 -0.01(-4.86%)
Nov 29, 2024 0.2198 0.2200 0.2030 0.2160 252,758 -0.00(-2.17%)
Nov 27, 2024 0.2100 0.2270 0.2100 0.2208 199,909 +0.01(+5.14%)
Nov 26, 2024 0.2069 0.2130 0.2049 0.2100 137,554 +0.00(+1.20%)
Nov 25, 2024 0.2088 0.2140 0.1970 0.2075 329,188 -0.01(-3.04%)
Nov 22, 2024 0.2139 0.2143 0.1987 0.2140 770,493 +0.00(+0.71%)
Nov 21, 2024 0.2149 0.2205 0.2067 0.2125 1,889,042 -0.00(-2.03%)
Nov 20, 2024 0.2380 0.2380 0.2060 0.2169 2,307,259 -0.05(-17.50%)
Nov 19, 2024 0.2445 0.2629 0.2350 0.2629 82,652 +0.02(+7.92%)
Nov 18, 2024 0.2349 0.2436 0.2313 0.2436 206,314 +0.01(+3.70%)
Nov 15, 2024 0.2308 0.2375 0.2224 0.2349 173,149 +0.00(+1.56%)
Nov 14, 2024 0.2358 0.2482 0.2250 0.2313 401,223 -0.01(-4.85%)
Nov 13, 2024 0.2425 0.2616 0.2352 0.2431 237,174 -0.01(-3.26%)
Nov 12, 2024 0.2500 0.2513 0.2385 0.2513 109,812 +0.00(+1.95%)
Nov 11, 2024 0.2556 0.2572 0.2350 0.2465 352,538 -0.01(-2.88%)
Nov 08, 2024 0.2590 0.2601 0.2520 0.2538 87,306 -0.00(-1.48%)
Nov 07, 2024 0.2472 0.2622 0.2472 0.2576 171,469 +0.01(+2.22%)
Nov 06, 2024 0.2500 0.2600 0.2440 0.2520 175,963 -0.01(-3.26%)
Nov 05, 2024 0.2560 0.2632 0.2546 0.2605 68,905 +0.00(+0.54%)
Nov 04, 2024 0.2582 0.2650 0.2500 0.2591 207,218 -0.01(-2.23%)
Nov 01, 2024 0.2708 0.2800 0.2600 0.2650 119,838 -0.01(-3.46%)
Oct 31, 2024 0.2700 0.2758 0.2511 0.2745 658,457 +0.01(+2.43%)
Oct 30, 2024 0.2549 0.2843 0.2497 0.2680 402,254 -0.01(-4.29%)
Oct 29, 2024 0.2788 0.2930 0.2651 0.2800 425,927 +0.00(+0.47%)
Oct 28, 2024 0.2700 0.2950 0.2650 0.2787 508,578 -0.00(-1.35%)
Oct 25, 2024 0.2828 0.2883 0.2750 0.2825 69,981 +0.00(+0.89%)
Oct 24, 2024 0.2872 0.2872 0.2726 0.2800 508,573 -0.01(-3.25%)
Oct 23, 2024 0.2800 0.3000 0.2800 0.2894 246,976 -0.02(-5.11%)
Oct 22, 2024 0.2947 0.3050 0.2890 0.3050 214,414 +0.01(+3.18%)
Oct 21, 2024 0.2948 0.3051 0.2900 0.2956 302,660 +0.00(+0.37%)
Oct 18, 2024 0.2700 0.3000 0.2688 0.2945 550,478 +0.03(+10.09%)
Oct 17, 2024 0.2750 0.2805 0.2675 0.2675 52,241 -0.01(-2.37%)
Oct 16, 2024 0.2640 0.2763 0.2611 0.2740 520,045 +0.02(+7.16%)
Oct 15, 2024 0.2688 0.2688 0.2557 0.2557 262,458 -0.02(-8.12%)
Oct 14, 2024 0.2605 0.2810 0.2605 0.2783 70,976 +0.01(+4.51%)
Oct 11, 2024 0.2675 0.2751 0.2652 0.2663 222,101 -0.00(-0.52%)
Oct 10, 2024 0.2586 0.2700 0.2586 0.2677 130,646 +0.01(+3.56%)
Oct 09, 2024 0.2460 0.2624 0.2428 0.2585 247,022 -0.00(-0.96%)
Oct 08, 2024 0.2762 0.2770 0.2550 0.2610 172,741 -0.01(-3.40%)
Oct 07, 2024 0.2837 0.2837 0.2697 0.2702 158,699 -0.01(-3.50%)
Oct 04, 2024 0.2440 0.3000 0.2440 0.2800 1,579,023 +0.04(+16.67%)
Oct 03, 2024 0.2407 0.2440 0.2370 0.2400 103,103 +0.00(+0.00%)
Oct 02, 2024 0.2318 0.2440 0.2295 0.2400 109,454 +0.01(+3.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.