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

Minera Alamos (TSV: MAI )

0.4250 +0.0150 (+3.66%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 21, 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, 2023 0.3200 0.3300 0.3200 0.3200 215,700 +0.00(+0.00%)
May 30, 2023 0.3300 0.3300 0.3150 0.3200 319,000 -0.01(-1.54%)
May 29, 2023 0.3250 0.3350 0.3250 0.3250 136,594 +0.01(+3.17%)
May 26, 2023 0.3350 0.3450 0.3150 0.3150 733,480 -0.03(-7.35%)
May 25, 2023 0.3400 0.3500 0.3350 0.3400 103,109 +0.00(+0.00%)
May 24, 2023 0.3450 0.3450 0.3380 0.3400 165,441 -0.00(-1.45%)
May 23, 2023 0.3500 0.3700 0.3430 0.3450 417,124 -0.01(-1.43%)
May 19, 2023 0.3500 0 +0.00(+0.00%)
May 18, 2023 0.3450 0.3550 0.3350 0.3500 815,422 -0.01(-1.41%)
May 17, 2023 0.3500 0.3580 0.3450 0.3550 83,300 +0.01(+2.90%)
May 16, 2023 0.3600 0.3600 0.3450 0.3450 245,101 -0.01(-2.82%)
May 15, 2023 0.3600 0.3700 0.3550 0.3550 544,200 +0.00(+0.00%)
May 12, 2023 0.3700 0.3700 0.3500 0.3550 380,912 -0.01(-2.74%)
May 11, 2023 0.3750 0.3750 0.3580 0.3650 294,056 -0.01(-2.67%)
May 10, 2023 0.3800 0.3800 0.3650 0.3750 168,101 +0.00(+0.00%)
May 09, 2023 0.3800 0.3800 0.3700 0.3750 222,103 -0.02(-3.85%)
May 08, 2023 0.3850 0.3900 0.3750 0.3900 100,901 +0.01(+1.30%)
May 05, 2023 0.3850 0.3850 0.3800 0.3850 179,800 +0.00(+0.00%)
May 04, 2023 0.3750 0.3950 0.3750 0.3850 187,981 +0.01(+2.67%)
May 03, 2023 0.3850 0.3850 0.3700 0.3750 121,250 -0.01(-1.32%)
May 02, 2023 0.3600 0.3850 0.3600 0.3800 362,332 -0.01(-1.30%)
May 01, 2023 0.4150 0.4150 0.3780 0.3850 349,901 -0.03(-7.23%)
Apr 28, 2023 0.4100 0.4200 0.4050 0.4150 50,650 -0.01(-1.19%)
Apr 27, 2023 0.4150 0.4200 0.4080 0.4200 98,000 -0.01(-1.18%)
Apr 26, 2023 0.4150 0.4350 0.4080 0.4250 107,120 +0.01(+2.41%)
Apr 25, 2023 0.4000 0.4150 0.4000 0.4150 99,043 +0.01(+1.22%)
Apr 24, 2023 0.4050 0.4100 0.3950 0.4100 172,296 +0.00(+1.23%)
Apr 21, 2023 0.4050 0.4150 0.4050 0.4050 125,813 -0.01(-2.41%)
Apr 20, 2023 0.4500 0.4550 0.4080 0.4150 222,405 -0.03(-6.74%)
Apr 19, 2023 0.4050 0.4700 0.3950 0.4450 1,009,764 +0.04(+8.54%)
Apr 18, 2023 0.4150 0.4200 0.3980 0.4100 127,527 -0.01(-1.20%)
Apr 17, 2023 0.4200 0.4200 0.3930 0.4150 340,452 -0.02(-3.49%)
Apr 14, 2023 0.4200 0.4400 0.4000 0.4300 324,026 +0.00(+0.00%)
Apr 13, 2023 0.4100 0.4300 0.4050 0.4300 549,297 +0.03(+8.86%)
Apr 12, 2023 0.4050 0.4050 0.3950 0.3950 289,372 +0.00(+0.00%)
Apr 11, 2023 0.3950 0.4000 0.3950 0.3950 94,947 +0.00(+0.00%)
Apr 10, 2023 0.4000 0.4000 0.3850 0.3950 132,461 +0.01(+1.28%)
Apr 06, 2023 0.3900 0 -0.01(-2.50%)
Apr 05, 2023 0.4150 0.4150 0.4000 0.4000 86,669 +0.00(+0.00%)
Apr 04, 2023 0.4050 0.4300 0.4000 0.4000 413,785 +0.00(+0.00%)
Apr 03, 2023 0.4000 0.4050 0.4000 0.4000 109,694 +0.00(+0.00%)
Mar 31, 2023 0.4000 0.4000 0.3900 0.4000 112,325 +0.00(+0.00%)
Mar 30, 2023 0.3800 0.4000 0.3800 0.4000 203,345 +0.02(+5.26%)
Mar 29, 2023 0.4000 0.4000 0.3750 0.3800 286,010 -0.03(-8.43%)
Mar 28, 2023 0.3950 0.4150 0.3900 0.4150 71,099 +0.03(+7.79%)
Mar 27, 2023 0.3950 0.3950 0.3750 0.3850 184,274 -0.01(-1.28%)
Mar 24, 2023 0.4050 0.4100 0.3800 0.3900 280,320 -0.01(-1.27%)
Mar 23, 2023 0.3900 0.4150 0.3900 0.3950 274,150 +0.00(+0.00%)
Mar 22, 2023 0.3800 0.3950 0.3800 0.3950 184,194 +0.02(+3.95%)
Mar 21, 2023 0.3850 0.3850 0.3700 0.3800 222,998 -0.02(-5.00%)
Mar 20, 2023 0.3950 0.4000 0.3750 0.4000 190,522 +0.01(+2.56%)
Mar 17, 2023 0.3650 0.4100 0.3650 0.3900 206,622 +0.03(+8.33%)
Mar 16, 2023 0.3650 0.3700 0.3600 0.3600 206,540 -0.01(-1.37%)
Mar 15, 2023 0.3800 0.3800 0.3650 0.3650 459,535 -0.01(-1.35%)
Mar 14, 2023 0.3700 0.3700 0.3600 0.3700 51,500 +0.00(+0.00%)
Mar 13, 2023 0.3650 0.3750 0.3650 0.3700 160,118 +0.01(+2.78%)
Mar 10, 2023 0.3700 0.3750 0.3600 0.3600 366,711 -0.01(-2.70%)
Mar 09, 2023 0.3600 0.3750 0.3600 0.3700 113,167 +0.02(+4.23%)
Mar 08, 2023 0.3650 0.3650 0.3550 0.3550 178,892 -0.01(-1.39%)
Mar 07, 2023 0.3650 0.3700 0.3600 0.3600 385,158 -0.01(-1.37%)
Mar 06, 2023 0.3900 0.3900 0.3650 0.3650 260,326 -0.02(-5.19%)
Mar 03, 2023 0.3850 0.3850 0.3800 0.3850 45,500 +0.00(+0.00%)
Mar 02, 2023 0.3900 0.3900 0.3800 0.3850 33,632 -0.01(-2.53%)
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.