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

Minera Alamos (TSV: MAI )

0.2600 -0.0250 (-8.77%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 16, 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 (%)
Aug 16, 2024 0.2800 0.2850 0.2400 0.2600 3,273,305 -0.02(-8.77%)
Aug 15, 2024 0.2950 0.2950 0.2850 0.2850 157,950 -0.01(-3.39%)
Aug 14, 2024 0.2950 0.2950 0.2950 0.2950 3,180 -0.01(-1.67%)
Aug 13, 2024 0.2950 0.3000 0.2950 0.3000 95,460 +0.00(+0.00%)
Aug 12, 2024 0.2800 0.3150 0.2800 0.3000 325,530 +0.02(+5.26%)
Aug 09, 2024 0.2850 0.2850 0.2800 0.2850 13,000 +0.00(+1.79%)
Aug 08, 2024 0.2700 0.2900 0.2700 0.2800 248,044 +0.01(+1.82%)
Aug 07, 2024 0.2800 0.2850 0.2750 0.2750 45,601 -0.01(-1.79%)
Aug 06, 2024 0.2800 0.2900 0.2700 0.2800 447,623 -0.00(-1.75%)
Aug 02, 2024 0.2850 0 -0.01(-3.39%)
Aug 01, 2024 0.2900 0.3000 0.2850 0.2950 200,500 +0.01(+3.51%)
Jul 31, 2024 0.3000 0.3000 0.2800 0.2850 399,653 +0.00(+0.00%)
Jul 30, 2024 0.2850 0.2900 0.2800 0.2850 91,850 +0.00(+0.00%)
Jul 29, 2024 0.2850 0.2900 0.2850 0.2850 90,626 +0.00(+0.00%)
Jul 26, 2024 0.2850 0.2950 0.2850 0.2850 266,200 +0.00(+0.00%)
Jul 25, 2024 0.2850 0.2900 0.2800 0.2850 332,449 -0.01(-1.72%)
Jul 24, 2024 0.2950 0.2950 0.2900 0.2900 44,691 -0.01(-1.69%)
Jul 23, 2024 0.2900 0.2950 0.2900 0.2950 81,820 +0.01(+1.72%)
Jul 22, 2024 0.2950 0.2950 0.2900 0.2900 54,000 -0.01(-3.33%)
Jul 19, 2024 0.3000 0.3050 0.2950 0.3000 152,688 +0.00(+0.00%)
Jul 18, 2024 0.3100 0.3100 0.3000 0.3000 196,984 -0.01(-3.23%)
Jul 17, 2024 0.3200 0.3200 0.3050 0.3100 77,405 -0.01(-3.13%)
Jul 16, 2024 0.3000 0.3200 0.2900 0.3200 370,288 +0.03(+8.47%)
Jul 15, 2024 0.3000 0.3000 0.2900 0.2950 252,195 -0.01(-1.67%)
Jul 12, 2024 0.2900 0.3050 0.2900 0.3000 265,303 +0.01(+1.69%)
Jul 11, 2024 0.2950 0.3100 0.2950 0.2950 401,450 +0.00(+0.00%)
Jul 10, 2024 0.3200 0.3200 0.2800 0.2950 3,927,227 -0.03(-7.81%)
Jul 09, 2024 0.3300 0.3300 0.3100 0.3200 102,078 +0.00(+0.00%)
Jul 08, 2024 0.3150 0.3200 0.3150 0.3200 56,700 +0.00(+0.00%)
Jul 05, 2024 0.3150 0.3250 0.3150 0.3200 220,800 +0.01(+3.23%)
Jul 04, 2024 0.3100 0.3150 0.3100 0.3100 14,504 -0.01(-1.59%)
Jul 03, 2024 0.3100 0.3250 0.3100 0.3150 96,000 +0.00(+0.00%)
Jul 02, 2024 0.2900 0.3150 0.2850 0.3150 62,000 +0.02(+5.00%)
Jun 28, 2024 0.3000 0 +0.00(+0.00%)
Jun 27, 2024 0.2900 0.3000 0.2900 0.3000 5,300 +0.01(+3.45%)
Jun 26, 2024 0.2950 0.3000 0.2850 0.2900 97,611 -0.01(-3.33%)
Jun 25, 2024 0.3100 0.3100 0.3000 0.3000 80,750 -0.03(-7.69%)
Jun 24, 2024 0.3200 0.3250 0.3050 0.3250 101,692 +0.00(+0.00%)
Jun 21, 2024 0.3250 0.3350 0.2950 0.3250 296,500 +0.01(+1.56%)
Jun 20, 2024 0.3100 0.3250 0.3100 0.3200 63,500 +0.01(+1.59%)
Jun 19, 2024 0.3100 0.3150 0.3050 0.3150 139,838 +0.00(+0.00%)
Jun 18, 2024 0.3100 0.3180 0.3100 0.3150 223,498 +0.01(+3.28%)
Jun 17, 2024 0.3200 0.3200 0.3000 0.3050 234,500 +0.00(+0.00%)
Jun 14, 2024 0.2950 0.3150 0.2900 0.3050 913,767 +0.01(+3.39%)
Jun 13, 2024 0.3050 0.3050 0.2900 0.2950 421,262 -0.01(-1.67%)
Jun 12, 2024 0.3300 0.3350 0.3000 0.3000 673,428 -0.02(-6.25%)
Jun 11, 2024 0.3250 0.3250 0.3200 0.3200 116,599 -0.01(-3.03%)
Jun 10, 2024 0.3300 0.3350 0.3300 0.3300 275,252 +0.00(+0.00%)
Jun 07, 2024 0.3450 0.3450 0.3300 0.3300 388,822 -0.02(-5.71%)
Jun 06, 2024 0.3450 0.3500 0.3450 0.3500 141,000 +0.01(+2.94%)
Jun 05, 2024 0.3400 0.3500 0.3400 0.3400 329,535 -0.01(-2.86%)
Jun 04, 2024 0.3550 0.3550 0.3350 0.3500 686,700 -0.01(-2.78%)
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.