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

Minera Alamos (TSV: MAI )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 29, 2021 0.5400 0.5400 0.5100 0.5200 1,003,974 -0.02(-3.70%)
Oct 28, 2021 0.5600 0.5700 0.5300 0.5400 882,676 -0.03(-5.26%)
Oct 27, 2021 0.5700 0.5700 0.5400 0.5700 419,154 +0.01(+1.79%)
Oct 26, 2021 0.5500 0.5600 0.5600 301,253 +0.02(+3.70%)
Oct 25, 2021 0.5500 0.5600 0.5300 0.5400 1,928,719 +0.01(+1.89%)
Oct 22, 2021 0.5600 0.5600 0.5300 0.5300 1,105,850 -0.02(-3.64%)
Oct 21, 2021 0.5500 0.5600 0.5400 0.5500 247,000 +0.00(+0.00%)
Oct 20, 2021 0.5800 0.5800 0.5400 0.5500 1,143,045 -0.04(-6.78%)
Oct 19, 2021 0.5600 0.5900 0.5550 0.5900 343,861 +0.04(+7.27%)
Oct 18, 2021 0.5800 0.5900 0.5500 0.5500 300,290 -0.04(-6.78%)
Oct 15, 2021 0.5800 0.6000 0.5700 0.5900 361,211 +0.00(+0.00%)
Oct 14, 2021 0.6000 0.6000 0.5800 0.5900 501,190 -0.01(-1.67%)
Oct 13, 2021 0.5800 0.6000 0.5800 0.6000 315,280 +0.04(+7.14%)
Oct 12, 2021 0.5300 0.5700 0.5300 0.5600 305,361 +0.05(+9.80%)
Oct 08, 2021 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Oct 07, 2021 0.5300 0.5400 0.5200 0.5300 164,874 +0.00(+0.00%)
Oct 06, 2021 0.5200 0.5400 0.5200 0.5300 160,875 +0.00(+0.00%)
Oct 05, 2021 0.5200 0.5300 0.5100 0.5300 235,808 +0.00(+0.00%)
Oct 04, 2021 0.5100 0.5300 0.5100 0.5300 283,592 +0.01(+1.92%)
Oct 01, 2021 0.5100 0.5200 0.5100 0.5200 216,800 +0.02(+4.00%)
Sep 30, 2021 0.5300 0.5300 0.4950 0.5000 663,771 -0.03(-5.66%)
Sep 29, 2021 0.5000 0.5300 0.5000 0.5300 167,307 +0.03(+6.00%)
Sep 28, 2021 0.5300 0.5300 0.5000 0.5000 399,795 -0.02(-3.85%)
Sep 27, 2021 0.5400 0.5400 0.5200 0.5200 103,286 -0.02(-3.70%)
Sep 24, 2021 0.5400 0.5600 0.5300 0.5400 635,234 -0.01(-1.82%)
Sep 23, 2021 0.5500 0.5500 0.5400 0.5500 121,675 +0.00(+0.00%)
Sep 22, 2021 0.5700 0.5700 0.5500 0.5500 100,951 -0.01(-1.79%)
Sep 21, 2021 0.5700 0.5700 0.5500 0.5600 249,216 +0.00(+0.00%)
Sep 20, 2021 0.5800 0.5800 0.5600 0.5600 154,015 -0.02(-3.45%)
Sep 17, 2021 0.6000 0.6000 0.5700 0.5800 314,456 -0.02(-3.33%)
Sep 16, 2021 0.6100 0.6100 0.6000 0.6000 149,263 -0.04(-6.25%)
Sep 15, 2021 0.6300 0.6400 0.6100 0.6400 114,740 +0.01(+1.59%)
Sep 14, 2021 0.6400 0.6400 0.6100 0.6300 206,255 +0.00(+0.00%)
Sep 13, 2021 0.5800 0.6400 0.5800 0.6300 288,541 +0.03(+5.00%)
Sep 10, 2021 0.6000 0.6200 0.6000 0.6000 223,520 +0.00(+0.00%)
Sep 09, 2021 0.5900 0.6000 0.5700 0.6000 137,225 +0.01(+1.69%)
Sep 08, 2021 0.5900 0.5900 0.5900 0.5900 82,643 +0.00(+0.00%)
Sep 07, 2021 0.6200 0.6200 0.5900 0.5900 96,574 -0.03(-4.84%)
Sep 03, 2021 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Sep 02, 2021 0.6100 0.6100 0.5800 0.6000 73,233 +0.00(+0.00%)
Sep 01, 2021 0.6100 0.6300 0.6000 0.6000 151,672 -0.03(-4.76%)
Aug 31, 2021 0.6000 0.6300 0.6000 0.6300 247,460 +0.04(+6.78%)
Aug 30, 2021 0.5800 0.6000 0.5800 0.5900 7,480 +0.00(+0.00%)
Aug 27, 2021 0.5500 0.6100 0.5500 0.5900 116,247 +0.04(+7.27%)
Aug 26, 2021 0.5600 0.5700 0.5500 0.5500 49,675 -0.01(-1.79%)
Aug 25, 2021 0.5900 0.5900 0.5600 0.5600 83,513 -0.01(-1.75%)
Aug 24, 2021 0.5800 0.5900 0.5700 0.5700 87,582 -0.02(-3.39%)
Aug 23, 2021 0.5600 0.5900 0.5600 0.5900 117,968 +0.03(+5.36%)
Aug 20, 2021 0.5400 0.5600 0.5400 0.5600 59,136 +0.01(+1.82%)
Aug 19, 2021 0.5300 0.5500 0.5200 0.5500 144,389 +0.02(+3.77%)
Aug 18, 2021 0.5300 0.5300 0.5200 0.5300 147,110 +0.01(+1.92%)
Aug 17, 2021 0.5500 0.5500 0.5200 0.5200 190,768 -0.02(-3.70%)
Aug 16, 2021 0.5800 0.5800 0.5400 0.5400 514,723 -0.03(-5.26%)
Aug 13, 2021 0.5700 0.6000 0.5700 0.5700 259,535 +0.01(+1.79%)
Aug 12, 2021 0.6000 0.6000 0.5600 0.5600 113,510 -0.03(-5.08%)
Aug 11, 2021 0.5700 0.6000 0.5700 0.5900 101,381 +0.03(+5.36%)
Aug 10, 2021 0.5800 0.5800 0.5600 0.5600 208,772 -0.02(-3.45%)
Aug 09, 2021 0.5800 0.5800 0.5600 0.5800 252,528 -0.02(-3.33%)
Aug 06, 2021 0.6200 0.6200 0.5900 0.6000 176,509 -0.03(-4.76%)
Aug 05, 2021 0.6400 0.6400 0.6300 0.6300 50,800 +0.00(+0.00%)
Aug 04, 2021 0.6400 0.6400 0.6300 0.6300 50,266 +0.00(+0.00%)
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.