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

Minera Alamos (TSV: MAI )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 10, 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 (%)
Nov 29, 2016 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Nov 28, 2016 0.1400 0.1450 0.1400 0.1450 262,000 +0.00(+3.57%)
Nov 25, 2016 0.1400 0.1400 0.1400 0.1400 3,520 +0.00(+0.00%)
Nov 24, 2016 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
Nov 23, 2016 0.1450 0.1450 0.1450 0.1450 500 +0.01(+7.41%)
Nov 22, 2016 0.1450 0.1450 0.1350 0.1350 30,000 -0.01(-10.00%)
Nov 21, 2016 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+3.45%)
Nov 18, 2016 0.1500 0.1500 0.1450 0.1450 9,040 -0.03(-14.71%)
Nov 15, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 14, 2016 0.1600 0.1700 0.1600 0.1700 10,000 +0.02(+13.33%)
Nov 11, 2016 0.1500 0.1650 0.1500 0.1500 160,500 -0.02(-11.76%)
Nov 10, 2016 0.1650 0.1700 0.1650 0.1700 10,000 +0.00(+0.00%)
Nov 09, 2016 0.1750 0.1750 0.1700 0.1700 53,351 +0.02(+13.33%)
Nov 08, 2016 0.1500 0.1500 0.1500 0.1500 24,000 +0.00(+0.00%)
Nov 07, 2016 0.1550 0.1550 0.1500 0.1500 31,862 -0.02(-9.09%)
Nov 04, 2016 0.1650 0.1650 0.1650 0.1650 126,500 +0.02(+10.00%)
Nov 03, 2016 0.1450 0.1500 0.1450 0.1500 186,688 -0.02(-9.09%)
Nov 02, 2016 0.1550 0.1650 0.1550 0.1650 60,000 +0.02(+17.86%)
Nov 01, 2016 0.1500 0.1550 0.1400 0.1400 118,697 -0.01(-6.67%)
Oct 31, 2016 0.1800 0.1800 0.1500 0.1500 202,000 +0.00(+0.00%)
Oct 28, 2016 0.1500 0.1550 0.1500 0.1500 590,000 +0.00(+0.00%)
Oct 27, 2016 0.1500 0.1500 0.1500 0.1500 557,163 +0.00(+0.00%)
Oct 26, 2016 0.1500 0.1500 0.1500 0.1500 409,000 +0.00(+0.00%)
Oct 25, 2016 0.1500 0.1600 0.1500 0.1500 508,000 +0.00(+0.00%)
Oct 24, 2016 0.1500 0.1500 0.1500 0.1500 255,000 +0.00(+0.00%)
Oct 21, 2016 0.1500 0.1500 0.1500 0.1500 493,765 +0.00(+0.00%)
Oct 20, 2016 0.1500 0.1500 0.1500 0.1500 337,033 +0.00(+0.00%)
Oct 19, 2016 0.1500 0.1500 0.1500 0.1500 887,978 +0.00(+0.00%)
Oct 18, 2016 0.1500 0.1500 0.1500 0.1500 380,500 +0.00(+0.00%)
Oct 14, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 13, 2016 0.1500 0.1500 0.1400 0.1500 209,713 +0.00(+0.00%)
Oct 12, 2016 0.1450 0.1500 0.1450 0.1500 143,000 +0.01(+3.45%)
Oct 11, 2016 0.1450 0.1450 0.1450 0.1450 39,080 +0.00(+0.00%)
Oct 07, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 05, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Oct 04, 2016 0.1650 0.1650 0.1400 0.1400 128,000 -0.01(-9.68%)
Oct 03, 2016 0.1500 0.1550 0.1500 0.1550 112,500 +0.01(+3.33%)
Sep 30, 2016 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Sep 29, 2016 0.1500 0.1500 0.1500 0.1500 39,000 +0.00(+0.00%)
Sep 28, 2016 0.1500 0.1500 0.1500 0.1500 70,000 -0.01(-3.23%)
Sep 27, 2016 0.1500 0.1550 0.1450 0.1550 150,000 -0.01(-3.13%)
Sep 26, 2016 0.1600 0.1600 0.1600 0.1600 24,317 +0.00(+0.00%)
Sep 23, 2016 0.1600 0.1600 0.1600 0.1600 49,000 +0.00(+0.00%)
Sep 22, 2016 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Sep 21, 2016 0.1600 0.1600 0.1500 0.1600 78,111 +0.00(+0.00%)
Sep 20, 2016 0.1600 0.1650 0.1600 0.1600 41,500 +0.00(+0.00%)
Sep 19, 2016 0.1600 0.1650 0.1600 0.1600 103,000 +0.01(+3.23%)
Sep 15, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 13, 2016 0.1550 0.1550 0.1550 30 +0.00(+0.00%)
Sep 12, 2016 0.1950 0.1950 0.1500 0.1550 418,966 -0.03(-16.22%)
Sep 09, 2016 0.1900 0.1900 0.1850 0.1850 75,000 -0.02(-11.90%)
Sep 08, 2016 0.2100 0.2100 0.2100 0.2100 47,500 +0.03(+16.67%)
Sep 07, 2016 0.1850 0.1850 0.1800 0.1800 16,000 -0.02(-7.69%)
Sep 06, 2016 0.1950 0.1950 0.1950 0.1950 7,500 -0.01(-7.14%)
Sep 02, 2016 0.2100 0.2100 0.2100 0 +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.