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

Minera Alamos (TSV: MAI )

0.3500 +0.0100 (+2.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Dec 31, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 28, 2018 0.0950 0.0950 0.0950 0.0950 42,675 +0.00(+0.00%)
Dec 27, 2018 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Dec 24, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 21, 2018 0.0900 0.0950 0.0900 0.0950 102,001 +0.01(+5.56%)
Dec 20, 2018 0.0900 0.0900 0.0900 0.0900 95,000 +0.00(+0.00%)
Dec 19, 2018 0.0900 0.0900 0.0900 0.0900 200,000 +0.00(+0.00%)
Dec 18, 2018 0.0950 0.0950 0.0850 0.0900 835,500 -0.01(-5.26%)
Dec 17, 2018 0.0950 0.0950 0.0900 0.0950 634,500 -0.01(-5.00%)
Dec 14, 2018 0.1000 0.1000 0.1000 0.1000 77,500 +0.00(+0.00%)
Dec 13, 2018 0.1000 0.1000 0.0950 0.1000 137,045 +0.01(+5.26%)
Dec 12, 2018 0.1000 0.1000 0.0950 0.0950 178,700 -0.01(-5.00%)
Dec 11, 2018 0.1000 0.1000 0.1000 0.1000 50,000 +0.01(+5.26%)
Dec 10, 2018 0.1000 0.1000 0.0950 0.0950 72,000 +0.00(+0.00%)
Dec 07, 2018 0.0950 0.0950 0.0950 0.0950 41,000 +0.00(+0.00%)
Dec 05, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 04, 2018 0.1000 0.1050 0.0950 0.1000 134,000 +0.01(+5.26%)
Dec 03, 2018 0.1000 0.1000 0.0950 0.0950 2,000 +0.00(+0.00%)
Nov 29, 2018 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Nov 28, 2018 0.0950 0.1050 0.0950 0.1050 684,500 +0.00(+0.00%)
Nov 27, 2018 0.1050 0.1050 0.1050 0.1050 16,000 -0.01(-4.55%)
Nov 26, 2018 0.1100 0.1150 0.1100 0.1100 103,000 +0.00(+0.00%)
Nov 23, 2018 0.1100 0.1100 0.1100 0.1100 22,520 -0.01(-4.35%)
Nov 22, 2018 0.1200 0.1200 0.1150 0.1150 63,000 -0.00(-4.17%)
Nov 21, 2018 0.1050 0.1200 0.1050 0.1200 158,500 +0.02(+20.00%)
Nov 20, 2018 0.1100 0.1100 0.1000 0.1000 132,500 -0.01(-9.09%)
Nov 19, 2018 0.1100 0.1150 0.1100 0.1100 333,500 +0.00(+0.00%)
Nov 16, 2018 0.1100 0.1100 0.1100 0.1100 151,134 +0.01(+4.76%)
Nov 15, 2018 0.1000 0.1050 0.0950 0.1050 702,620 +0.00(+5.00%)
Nov 14, 2018 0.1050 0.1050 0.0950 0.1000 661,500 -0.00(-4.76%)
Nov 13, 2018 0.1050 0.1050 0.1000 0.1050 372,000 +0.00(+0.00%)
Nov 12, 2018 0.1050 0.1050 0.1050 0.1050 195,500 -0.01(-4.55%)
Nov 09, 2018 0.1100 0.1100 0.1100 0.1100 32,000 +0.00(+0.00%)
Nov 08, 2018 0.1150 0.1150 0.1100 0.1100 130,000 +0.00(+0.00%)
Nov 07, 2018 0.1100 0.1100 0.1100 0.1100 315,300 +0.00(+0.00%)
Nov 06, 2018 0.1150 0.1150 0.1100 0.1100 123,000 -0.01(-4.35%)
Nov 05, 2018 0.1150 0.1150 0.1150 0.1150 100,875 +0.01(+4.55%)
Nov 02, 2018 0.1150 0.1200 0.1100 0.1100 160,498 -0.01(-8.33%)
Nov 01, 2018 0.1150 0.1250 0.1150 0.1200 985,400 +0.00(+4.35%)
Oct 31, 2018 0.1150 0.1150 0.1150 0.1150 195,350 -0.00(-4.17%)
Oct 30, 2018 0.1200 0.1200 0.1200 0.1200 20,999 -0.01(-4.00%)
Oct 29, 2018 0.1150 0.1250 0.1150 0.1250 103,500 +0.01(+8.70%)
Oct 26, 2018 0.1300 0.1300 0.1150 0.1150 344,000 -0.01(-11.54%)
Oct 25, 2018 0.1200 0.1350 0.1200 0.1300 1,089,578 +0.01(+13.04%)
Oct 24, 2018 0.1200 0.1200 0.1150 0.1150 26,800 -0.00(-4.17%)
Oct 23, 2018 0.1200 0.1200 0.1200 0.1200 400,999 -0.01(-4.00%)
Oct 22, 2018 0.1200 0.1250 0.1150 0.1250 197,999 +0.01(+4.17%)
Oct 19, 2018 0.1200 0.1200 0.1150 0.1200 438,000 +0.00(+0.00%)
Oct 18, 2018 0.1200 0.1200 0.1200 0.1200 199,599 +0.00(+0.00%)
Oct 17, 2018 0.1250 0.1300 0.1200 0.1200 188,185 +0.00(+0.00%)
Oct 16, 2018 0.1200 0.1200 0.1200 0.1200 27,400 +0.00(+0.00%)
Oct 15, 2018 0.1200 0.1250 0.1200 0.1200 65,326 +0.00(+0.00%)
Oct 12, 2018 0.1200 0.1200 0.1200 0.1200 245,000 -0.01(-4.00%)
Oct 11, 2018 0.1200 0.1250 0.1200 0.1250 831,600 +0.01(+4.17%)
Oct 09, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 05, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 04, 2018 0.1200 0.1300 0.1200 0.1300 218,500 +0.01(+8.33%)
Oct 03, 2018 0.1200 0.1250 0.1200 0.1200 281,000 +0.00(+4.35%)
Oct 02, 2018 0.1150 0.1150 0.1100 0.1150 46,139 +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.