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

Minera Alamos (TSV: MAI )

0.2950 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM 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 (%)
May 31, 2016 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
May 30, 2016 0.1100 0.1100 0.1100 0.1100 9,000 -0.01(-4.35%)
May 26, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
May 25, 2016 0.1100 0.1100 0.1100 0.1100 24,000 -0.01(-4.35%)
May 24, 2016 0.1100 0.1200 0.1100 0.1150 232,000 +0.01(+4.55%)
May 20, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 19, 2016 0.1200 0.1200 0.1200 0.1200 45,000 -0.01(-7.69%)
May 18, 2016 0.1250 0.1300 0.1250 0.1300 93,350 +0.01(+4.00%)
May 16, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 13, 2016 0.1200 0.1200 0.1200 0.1200 21,080 +0.00(+4.35%)
May 12, 2016 0.1250 0.1250 0.1150 0.1150 30,000 -0.00(-4.17%)
May 11, 2016 0.1150 0.1250 0.1150 0.1200 229,000 +0.00(+4.35%)
May 10, 2016 0.1150 0.1150 0.1150 0.1150 165,000 -0.00(-4.17%)
May 09, 2016 0.1250 0.1250 0.1000 0.1200 2,000,500 -0.02(-17.24%)
May 04, 2016 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
May 03, 2016 0.1300 0.1300 0.1200 0.1200 29,000 -0.03(-20.00%)
May 02, 2016 0.1500 0.1500 0.1500 0.1500 1,540 +0.00(+0.00%)
Apr 29, 2016 0.1300 0.1500 0.1300 0.1500 39,500 +0.02(+15.38%)
Apr 28, 2016 0.1400 0.1400 0.1300 0.1300 9,000 -0.01(-7.14%)
Apr 25, 2016 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Apr 22, 2016 0.1450 0.1450 0.1450 0.1450 5,150 +0.03(+26.09%)
Apr 21, 2016 0.1150 0.1150 0.1150 0.1150 20,000 -0.03(-23.33%)
Apr 19, 2016 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
Apr 18, 2016 0.1000 0.1000 0.1000 0.1000 17,500 -0.01(-9.09%)
Apr 15, 2016 0.1050 0.1100 0.1050 0.1100 20,104 +0.00(+0.00%)
Apr 12, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 11, 2016 0.1100 0.1100 0.1050 0.1100 70,000 +0.01(+4.76%)
Apr 08, 2016 0.1150 0.1150 0.1050 0.1050 112,000 -0.03(-19.23%)
Apr 07, 2016 0.1100 0.1300 0.1100 0.1300 151,000 +0.02(+18.18%)
Apr 06, 2016 0.1050 0.1100 0.1050 0.1100 170,000 +0.01(+4.76%)
Apr 05, 2016 0.1050 0.1050 0.1050 0.1050 50,002 -0.01(-4.55%)
Mar 29, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 28, 2016 0.0850 0.1100 0.0850 0.1100 3,500 +0.00(+0.00%)
Mar 23, 2016 0.1100 0.1100 0.1100 0 +0.02(+29.41%)
Mar 22, 2016 0.0850 0.0850 0.0850 0.0850 2,000 -0.02(-22.73%)
Mar 11, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 10, 2016 0.0900 0.1100 0.0900 0.1100 6,000 +0.00(+0.00%)
Mar 01, 2016 0.1100 0.1100 0.1100 10 +0.02(+22.22%)
Feb 24, 2016 0.0900 0.0900 0.0900 20 -0.01(-14.29%)
Feb 18, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 12, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Feb 11, 2016 0.1100 0.1100 0.1100 0.1100 900 +0.00(+0.00%)
Feb 10, 2016 0.1050 0.1100 0.1050 0.1100 10,300 +0.01(+4.76%)
Feb 09, 2016 0.1000 0.1050 0.1000 0.1050 15,010 +0.00(+5.00%)
Feb 08, 2016 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Feb 05, 2016 0.0950 0.0950 0.0900 0.0950 80,000 +0.01(+5.56%)
Feb 04, 2016 0.0900 0.0950 0.0900 0.0900 86,000 +0.00(+5.88%)
Feb 02, 2016 0.0850 0.0850 0.0850 5 +0.00(+0.00%)
Jan 29, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jan 27, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 25, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jan 21, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 19, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 18, 2016 0.0850 0.0900 0.0850 0.0850 198,000 +0.00(+0.00%)
Jan 15, 2016 0.0800 0.0850 0.0800 0.0850 100,000 +0.01(+6.25%)
Jan 11, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 08, 2016 0.0850 0.0850 0.0800 0.0800 76,000 -0.01(-5.88%)
Jan 07, 2016 0.0850 0.0850 0.0850 0.0850 12,000 +0.01(+6.25%)
Dec 23, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 22, 2015 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Dec 21, 2015 0.0800 0.0800 0.0800 0.0800 75,000 -0.01(-11.11%)
Dec 09, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 07, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 04, 2015 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Dec 03, 2015 0.0850 0.0850 0.0850 0.0850 4,200 -0.00(-5.56%)
Dec 01, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 26, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 23, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 19, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 18, 2015 0.0850 0.0850 0.0850 0.0850 4,000 -0.01(-15.00%)
Nov 17, 2015 0.0850 0.1000 0.0850 0.1000 86,000 +0.01(+17.65%)
Nov 16, 2015 0.0850 0.0850 0.0850 0.0850 3,600 +0.00(+0.00%)
Nov 13, 2015 0.0850 0.0850 0.0850 0.0850 6,500 -0.01(-15.00%)
Oct 20, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 16, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 15, 2015 0.0900 0.1000 0.0900 0.1000 2,500 +0.01(+11.11%)
Oct 08, 2015 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Oct 05, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 30, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 24, 2015 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 16, 2015 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Sep 10, 2015 0.1300 0.1300 0.1300 0 +0.03(+23.81%)
Sep 09, 2015 0.1050 0.1050 0.1050 0.1050 9,000 +0.01(+10.53%)
Sep 03, 2015 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Sep 02, 2015 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+15.79%)
Aug 27, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 24, 2015 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Aug 20, 2015 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 19, 2015 0.1200 0.1200 0.1000 0.1000 8,700 +0.00(+0.00%)
Aug 18, 2015 0.1000 0.1000 0.1000 0.1000 2,401 -0.01(-13.04%)
Aug 10, 2015 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Aug 07, 2015 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+10.53%)
Aug 06, 2015 0.0950 0.0950 0.0950 0.0950 11,250 +0.01(+18.75%)
Jul 31, 2015 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jul 30, 2015 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jul 22, 2015 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 21, 2015 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-8.70%)
Jul 20, 2015 0.1150 0.1150 0.1150 0.1150 8,500 +0.00(+0.00%)
Jul 15, 2015 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jul 10, 2015 0.1100 0.1100 0.1100 190 +0.00(+0.00%)
Jul 09, 2015 0.1050 0.1100 0.1050 0.1100 19,800 +0.01(+4.76%)
Jun 26, 2015 0.1050 0.1050 0.1050 340 -0.01(-4.55%)
Jun 25, 2015 0.1100 0.1100 0.1100 0.1100 25,000 +0.00(+0.00%)
Jun 24, 2015 0.1100 0.1100 0.1100 0.1100 500 -0.01(-8.33%)
Jun 22, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 19, 2015 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
Jun 17, 2015 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jun 12, 2015 0.1300 0.1300 0.1300 0 +0.04(+44.44%)
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.