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 (%)
Mar 31, 2017 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-2.78%)
Mar 30, 2017 0.1650 0.1800 0.1650 0.1800 197,500 +0.02(+12.50%)
Mar 29, 2017 0.1700 0.1700 0.1550 0.1600 102,000 -0.01(-5.88%)
Mar 28, 2017 0.1800 0.1800 0.1700 0.1700 65,060 -0.01(-8.11%)
Mar 27, 2017 0.1850 0.1850 0.1850 0.1850 25,000 +0.01(+2.78%)
Mar 24, 2017 0.1800 0.1800 0.1800 0.1800 65,000 +0.00(+0.00%)
Mar 23, 2017 0.1800 0.1800 0.1800 0.1800 55,000 +0.00(+0.00%)
Mar 22, 2017 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+2.86%)
Mar 21, 2017 0.1650 0.1750 0.1650 0.1750 42,900 +0.00(+0.00%)
Mar 20, 2017 0.1750 0.1750 0.1750 0.1750 56,000 +0.00(+0.00%)
Mar 17, 2017 0.1750 0.1750 0.1750 0.1750 19,500 +0.00(+2.94%)
Mar 15, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 13, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Mar 09, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Mar 08, 2017 0.1850 0.1850 0.1700 0.1750 135,500 -0.02(-10.26%)
Mar 07, 2017 0.1800 0.1950 0.1800 0.1950 35,500 +0.02(+14.71%)
Mar 06, 2017 0.1950 0.1950 0.1700 0.1700 113,000 -0.02(-12.82%)
Mar 03, 2017 0.1950 0.2000 0.1950 0.1950 14,000 -0.01(-2.50%)
Mar 02, 2017 0.2400 0.2400 0.2000 0.2000 493,500 +0.00(+0.00%)
Mar 01, 2017 0.1800 0.2300 0.1800 0.2000 153,330 +0.03(+17.65%)
Feb 28, 2017 0.1700 0.1700 0.1700 0.1700 7,000 +0.00(+0.00%)
Feb 27, 2017 0.1700 0.1700 0.1700 0.1700 309,331 -0.01(-5.56%)
Feb 24, 2017 0.1800 0.1800 0.1800 0.1800 148,000 -0.01(-2.70%)
Feb 22, 2017 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Feb 21, 2017 0.1850 0.1850 0.1700 0.1750 239,130 -0.01(-2.78%)
Feb 17, 2017 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Feb 16, 2017 0.1700 0.1700 0.1700 0.1700 79,500 +0.00(+0.00%)
Feb 15, 2017 0.1550 0.1700 0.1500 0.1700 195,000 +0.01(+3.03%)
Feb 13, 2017 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Feb 10, 2017 0.1500 0.1500 0.1500 0.1500 14,000 -0.01(-6.25%)
Feb 07, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Feb 06, 2017 0.1700 0.1700 0.1650 0.1700 150,000 +0.00(+0.00%)
Feb 03, 2017 0.1650 0.1700 0.1650 0.1700 70,000 +0.00(+0.00%)
Feb 02, 2017 0.1650 0.1700 0.1650 0.1700 102,000 +0.01(+3.03%)
Feb 01, 2017 0.1600 0.1650 0.1600 0.1650 258,000 +0.01(+6.45%)
Jan 31, 2017 0.1650 0.1650 0.1550 0.1550 40,000 +0.00(+0.00%)
Jan 30, 2017 0.1700 0.1700 0.1550 0.1550 25,500 -0.01(-3.13%)
Jan 26, 2017 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jan 24, 2017 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jan 23, 2017 0.1500 0.1500 0.1500 0.1500 54,996 +0.00(+0.00%)
Jan 20, 2017 0.1500 0.1500 0.1500 0.1500 70,000 +0.01(+11.11%)
Jan 19, 2017 0.1350 0.1350 0.1350 0.1350 9,500 -0.01(-10.00%)
Jan 18, 2017 0.1600 0.1600 0.1500 0.1500 50,500 +0.00(+0.00%)
Jan 17, 2017 0.1400 0.1500 0.1400 0.1500 372,500 +0.01(+11.11%)
Jan 16, 2017 0.1300 0.1450 0.1300 0.1350 35,703 -0.01(-6.90%)
Jan 13, 2017 0.1450 0.1450 0.1450 0.1450 34,500 +0.00(+0.00%)
Jan 12, 2017 0.1450 0.1450 0.1450 0.1450 1,000 +0.01(+11.54%)
Jan 11, 2017 0.1350 0.1350 0.1300 0.1300 34,000 -0.01(-10.34%)
Jan 10, 2017 0.1300 0.1450 0.1300 0.1450 12,500 -0.01(-3.33%)
Jan 09, 2017 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jan 06, 2017 0.1450 0.1500 0.1450 0.1500 55,500 +0.00(+0.00%)
Jan 05, 2017 0.1450 0.1500 0.1450 0.1500 51,000 +0.00(+0.00%)
Jan 04, 2017 0.1450 0.1500 0.1450 0.1500 21,000 +0.01(+3.45%)
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.