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 (%)
Jun 28, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 27, 2019 0.1250 0.1300 0.1250 0.1250 1,480,020 -0.01(-3.85%)
Jun 26, 2019 0.1250 0.1300 0.1250 0.1300 401,200 +0.01(+8.33%)
Jun 25, 2019 0.1300 0.1300 0.1200 0.1200 1,667,983 -0.01(-7.69%)
Jun 24, 2019 0.1250 0.1300 0.1250 0.1300 1,107,800 +0.01(+4.00%)
Jun 21, 2019 0.1200 0.1250 0.1200 0.1250 1,162,266 +0.01(+8.70%)
Jun 20, 2019 0.1150 0.1200 0.1150 0.1150 2,157,108 +0.01(+4.55%)
Jun 19, 2019 0.1100 0.1150 0.1100 0.1100 624,475 -0.01(-4.35%)
Jun 18, 2019 0.1100 0.1150 0.1100 0.1150 698,470 +0.00(+0.00%)
Jun 17, 2019 0.1200 0.1200 0.1150 0.1150 327,366 -0.00(-4.17%)
Jun 14, 2019 0.1200 0.1200 0.1200 0.1200 603,750 +0.00(+4.35%)
Jun 13, 2019 0.1150 0.1250 0.1150 0.1150 908,021 +0.00(+0.00%)
Jun 12, 2019 0.1200 0.1200 0.1150 0.1150 369,921 -0.00(-4.17%)
Jun 11, 2019 0.1200 0.1250 0.1200 0.1200 676,555 -0.01(-4.00%)
Jun 10, 2019 0.1200 0.1300 0.1150 0.1250 1,132,075 +0.01(+4.17%)
Jun 07, 2019 0.1150 0.1200 0.1150 0.1200 1,375,000 +0.00(+4.35%)
Jun 06, 2019 0.1150 0.1150 0.1100 0.1150 1,031,045 +0.01(+4.55%)
Jun 05, 2019 0.1150 0.1150 0.1100 0.1100 273,500 +0.00(+0.00%)
Jun 04, 2019 0.1200 0.1200 0.1100 0.1100 2,102,400 -0.01(-8.33%)
Jun 03, 2019 0.1050 0.1200 0.1050 0.1200 3,143,250 +0.01(+14.29%)
May 31, 2019 0.1000 0.1050 0.1000 0.1050 204,000 +0.00(+5.00%)
May 30, 2019 0.1000 0.1000 0.1000 0.1000 137,050 +0.00(+0.00%)
May 29, 2019 0.1000 0.1000 0.1000 0.1000 3,500 +0.00(+0.00%)
May 28, 2019 0.1000 0.1000 0.1000 0.1000 135,500 +0.00(+0.00%)
May 24, 2019 0.1000 0.1000 0.1000 0 -0.00(-2.91%)
May 22, 2019 0.1030 0.1030 0.1030 0 -0.00(-1.90%)
May 21, 2019 0.1050 0.1050 0.1050 0.1050 90,100 +0.00(+0.00%)
May 17, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 16, 2019 0.1050 0.1050 0.1000 0.1050 815,500 +0.00(+0.00%)
May 15, 2019 0.1050 0.1050 0.1050 0.1050 566,500 +0.00(+5.00%)
May 14, 2019 0.1000 0.1000 0.1000 0.1000 15,019 +0.00(+0.00%)
May 13, 2019 0.1050 0.1050 0.1000 0.1000 79,114 -0.00(-4.76%)
May 10, 2019 0.1050 0.1050 0.1050 0.1050 98,999 +0.00(+0.00%)
May 09, 2019 0.1050 0.1050 0.1050 0.1050 48,000 +0.00(+0.00%)
May 08, 2019 0.1050 0.1050 0.1050 0.1050 56,000 +0.00(+0.00%)
May 07, 2019 0.1050 0.1050 0.1000 0.1050 176,000 +0.00(+0.00%)
May 06, 2019 0.1050 0.1100 0.1050 0.1050 475,000 +0.00(+0.00%)
May 03, 2019 0.1000 0.1050 0.1000 0.1050 239,750 +0.00(+0.00%)
May 02, 2019 0.1100 0.1100 0.1050 0.1050 603,000 -0.01(-4.55%)
May 01, 2019 0.1050 0.1100 0.1050 0.1100 251,500 +0.01(+4.76%)
Apr 30, 2019 0.1100 0.1100 0.1050 0.1050 172,999 +0.00(+0.00%)
Apr 29, 2019 0.1050 0.1050 0.1050 0.1050 544,400 +0.00(+0.00%)
Apr 26, 2019 0.1100 0.1100 0.1050 0.1050 215,500 +0.00(+0.00%)
Apr 25, 2019 0.1050 0.1050 0.1050 0.1050 121,000 -0.01(-4.55%)
Apr 24, 2019 0.1000 0.1100 0.1000 0.1100 232,050 +0.01(+4.76%)
Apr 23, 2019 0.1050 0.1050 0.1000 0.1050 277,052 +0.00(+0.00%)
Apr 18, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 17, 2019 0.1000 0.1050 0.1000 0.1050 64,500 +0.00(+0.00%)
Apr 16, 2019 0.1050 0.1050 0.1000 0.1050 721,999 +0.00(+0.00%)
Apr 15, 2019 0.1100 0.1100 0.1050 0.1050 53,903 +0.00(+0.00%)
Apr 12, 2019 0.1050 0.1100 0.1050 0.1050 130,900 +0.00(+0.00%)
Apr 11, 2019 0.1050 0.1050 0.1000 0.1050 663,572 +0.00(+0.00%)
Apr 10, 2019 0.1100 0.1100 0.1050 0.1050 783,000 +0.00(+0.00%)
Apr 09, 2019 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Apr 08, 2019 0.1100 0.1100 0.1050 0.1100 41,840 +0.01(+4.76%)
Apr 05, 2019 0.1100 0.1100 0.1050 0.1050 192,500 -0.01(-4.55%)
Apr 04, 2019 0.1100 0.1100 0.1100 0.1100 159,250 +0.00(+0.00%)
Apr 03, 2019 0.1050 0.1100 0.1050 0.1100 89,500 +0.00(+0.00%)
Apr 02, 2019 0.1100 0.1100 0.1100 0.1100 280,630 +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.