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

Minera Alamos (TSV: MAI )

0.3050 +0.0100 (+3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 27, 2018 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Feb 26, 2018 0.1550 0.1550 0.1550 0.1550 32,500 -0.01(-3.13%)
Feb 23, 2018 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+6.67%)
Feb 21, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 20, 2018 0.1500 0.1550 0.1500 0.1500 332,000 +0.00(+0.00%)
Feb 15, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 14, 2018 0.1500 0.1550 0.1500 0.1500 108,580 +0.01(+3.45%)
Feb 13, 2018 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Feb 12, 2018 0.1500 0.1500 0.1450 0.1450 4,500 -0.01(-3.33%)
Feb 09, 2018 0.1450 0.1500 0.1300 0.1500 88,000 +0.01(+3.45%)
Feb 08, 2018 0.1450 0.1450 0.1300 0.1450 143,465 +0.00(+0.00%)
Feb 07, 2018 0.1550 0.1550 0.1400 0.1450 78,000 -0.02(-9.38%)
Feb 06, 2018 0.1600 0.1600 0.1600 0.1600 20,000 +0.01(+3.23%)
Feb 05, 2018 0.1550 0.1550 0.1550 0.1550 70,000 -0.01(-3.13%)
Feb 02, 2018 0.1500 0.1600 0.1500 0.1600 353,300 -0.01(-3.03%)
Feb 01, 2018 0.1600 0.1650 0.1600 0.1650 111,750 +0.01(+3.13%)
Jan 31, 2018 0.1650 0.1650 0.1600 0.1600 83,000 -0.01(-3.03%)
Jan 30, 2018 0.1750 0.1750 0.1650 0.1650 336,000 -0.01(-8.33%)
Jan 26, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 25, 2018 0.1700 0.1800 0.1700 0.1800 121,000 +0.00(+0.00%)
Jan 24, 2018 0.1700 0.1800 0.1700 0.1800 49,000 +0.01(+2.86%)
Jan 23, 2018 0.1700 0.1750 0.1700 0.1750 43,000 -0.01(-2.78%)
Jan 22, 2018 0.1750 0.1800 0.1750 0.1800 159,000 +0.00(+0.00%)
Jan 19, 2018 0.1700 0.1800 0.1700 0.1800 487,500 +0.01(+2.86%)
Jan 18, 2018 0.1700 0.1750 0.1700 0.1750 303,500 -0.01(-2.78%)
Jan 17, 2018 0.1750 0.1850 0.1750 0.1800 769,500 +0.00(+0.00%)
Jan 16, 2018 0.1750 0.1800 0.1600 0.1800 629,000 +0.00(+0.00%)
Jan 15, 2018 0.1800 0.1900 0.1800 0.1800 836,000 +0.00(+0.00%)
Jan 12, 2018 0.1800 0.1800 0.1700 0.1800 435,000 +0.00(+0.00%)
Jan 11, 2018 0.1850 0.1850 0.1750 0.1800 78,000 -0.01(-2.70%)
Jan 10, 2018 0.1850 0.1850 0.1700 0.1850 151,000 +0.01(+2.78%)
Jan 09, 2018 0.1750 0.1800 0.1700 0.1800 107,000 +0.01(+2.86%)
Jan 08, 2018 0.1800 0.1800 0.1750 0.1750 185,000 -0.01(-2.78%)
Jan 05, 2018 0.1750 0.1800 0.1750 0.1800 1,908,000 +0.01(+2.86%)
Jan 04, 2018 0.1750 0.1750 0.1750 0.1750 82,000 -0.01(-2.78%)
Jan 03, 2018 0.1800 0.1850 0.1700 0.1800 310,000 +0.00(+0.00%)
Jan 02, 2018 0.1800 0.1800 0.1800 0.1800 85,000 +0.00(+0.00%)
Dec 29, 2017 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Dec 28, 2017 0.1700 0.1700 0.1650 0.1650 394,000 -0.01(-5.71%)
Dec 27, 2017 0.1750 0.1800 0.1650 0.1750 675,000 +0.00(+0.00%)
Dec 22, 2017 0.1700 0.1750 0.1700 0.1750 738,000 +0.00(+2.94%)
Dec 21, 2017 0.1700 0.1700 0.1700 0.1700 152,000 -0.00(-2.86%)
Dec 20, 2017 0.1700 0.1750 0.1700 0.1750 20,000 +0.01(+6.06%)
Dec 19, 2017 0.1700 0.1750 0.1650 0.1650 157,500 -0.01(-2.94%)
Dec 18, 2017 0.1700 0.1700 0.1700 0.1700 137,000 +0.00(+0.00%)
Dec 15, 2017 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Dec 14, 2017 0.1750 0.1800 0.1650 0.1700 241,000 -0.00(-2.86%)
Dec 13, 2017 0.1700 0.1750 0.1700 0.1750 72,000 +0.01(+6.06%)
Dec 12, 2017 0.1700 0.1700 0.1650 0.1650 68,000 -0.01(-5.71%)
Dec 08, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Dec 07, 2017 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Dec 06, 2017 0.1650 0.1750 0.1650 0.1700 111,500 +0.01(+3.03%)
Dec 05, 2017 0.1600 0.1650 0.1600 0.1650 159,000 +0.01(+3.13%)
Dec 04, 2017 0.1550 0.1600 0.1550 0.1600 20,000 +0.01(+3.23%)
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.