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

Minera Alamos (TSV: MAI )

0.3100 -0.0150 (-4.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 0.3150 0.3150 0.3050 0.3100 115,100 -0.02(-4.62%)
Apr 29, 2024 0.3150 0.3250 0.3150 0.3250 367,065 -0.01(-1.52%)
Apr 26, 2024 0.3150 0.3300 0.3050 0.3300 313,817 +0.02(+4.76%)
Apr 25, 2024 0.3000 0.3200 0.2950 0.3150 239,483 +0.02(+5.00%)
Apr 24, 2024 0.2850 0.3100 0.2800 0.3000 500,000 +0.02(+5.26%)
Apr 23, 2024 0.2900 0.2950 0.2850 0.2850 188,388 -0.01(-1.72%)
Apr 22, 2024 0.2950 0.2950 0.2850 0.2900 282,700 -0.02(-4.92%)
Apr 19, 2024 0.3050 0.3100 0.3000 0.3050 71,450 +0.01(+1.67%)
Apr 18, 2024 0.3050 0.3100 0.3000 0.3000 155,000 +0.00(+0.00%)
Apr 17, 2024 0.2950 0.3050 0.2950 0.3000 575,203 +0.00(+0.00%)
Apr 16, 2024 0.3000 0.3000 0.2850 0.3000 571,301 -0.01(-3.23%)
Apr 15, 2024 0.3000 0.3150 0.2950 0.3100 434,925 +0.01(+1.64%)
Apr 12, 2024 0.3250 0.3350 0.3050 0.3050 445,200 -0.02(-4.69%)
Apr 11, 2024 0.3100 0.3250 0.3100 0.3200 282,462 +0.01(+3.23%)
Apr 10, 2024 0.3300 0.3300 0.3100 0.3100 428,386 -0.02(-4.62%)
Apr 09, 2024 0.3250 0.3300 0.3250 0.3250 216,200 +0.01(+1.56%)
Apr 08, 2024 0.3250 0.3350 0.3150 0.3200 675,753 -0.01(-3.03%)
Apr 05, 2024 0.3250 0.3450 0.3250 0.3300 383,700 +0.01(+1.54%)
Apr 04, 2024 0.3200 0.3350 0.3200 0.3250 203,820 +0.00(+0.00%)
Apr 03, 2024 0.3150 0.3300 0.3150 0.3250 838,490 +0.02(+4.84%)
Apr 02, 2024 0.3200 0.3350 0.3050 0.3100 1,315,460 -0.01(-1.59%)
Apr 01, 2024 0.3200 0.3200 0.3000 0.3150 156,714 +0.01(+1.61%)
Mar 28, 2024 0.3100 0 +0.02(+5.08%)
Mar 27, 2024 0.3000 0.3000 0.2950 0.2950 197,108 -0.01(-1.67%)
Mar 26, 2024 0.3000 0.3050 0.3000 0.3000 197,929 +0.00(+0.00%)
Mar 25, 2024 0.2950 0.3050 0.2950 0.3000 77,090 +0.00(+0.00%)
Mar 22, 2024 0.2900 0.3050 0.2900 0.3000 473,699 +0.01(+3.45%)
Mar 21, 2024 0.2950 0.3000 0.2900 0.2900 176,000 -0.01(-1.69%)
Mar 20, 2024 0.2900 0.2950 0.2900 0.2950 108,045 +0.01(+1.72%)
Mar 19, 2024 0.2950 0.3000 0.2900 0.2900 47,250 +0.00(+0.00%)
Mar 18, 2024 0.2950 0.3000 0.2900 0.2900 146,700 -0.01(-1.69%)
Mar 15, 2024 0.3000 0.3100 0.2950 0.2950 194,200 -0.01(-1.67%)
Mar 14, 2024 0.3100 0.3150 0.3000 0.3000 272,700 -0.01(-3.23%)
Mar 13, 2024 0.2950 0.3150 0.2950 0.3100 454,900 +0.02(+5.08%)
Mar 12, 2024 0.2900 0.2950 0.2900 0.2950 57,494 +0.01(+1.72%)
Mar 11, 2024 0.2950 0.3000 0.2900 0.2900 160,300 -0.01(-1.69%)
Mar 08, 2024 0.3050 0.3150 0.2950 0.2950 302,700 -0.01(-1.67%)
Mar 07, 2024 0.3100 0.3100 0.2950 0.3000 297,200 -0.01(-3.23%)
Mar 06, 2024 0.3150 0.3200 0.3100 0.3100 97,074 +0.00(+0.00%)
Mar 05, 2024 0.3250 0.3300 0.3100 0.3100 129,526 -0.01(-3.13%)
Mar 04, 2024 0.3150 0.3300 0.3100 0.3200 709,074 +0.02(+4.92%)
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.