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

Minera Alamos (TSV: MAI )

0.3950 +0.0250 (+6.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.3750 0.4050 0.3750 0.3950 760,684 +0.03(+6.76%)
Oct 17, 2024 0.3750 0.3750 0.3700 0.3700 72,505 -0.01(-1.33%)
Oct 16, 2024 0.3600 0.3750 0.3600 0.3750 317,900 +0.02(+5.63%)
Oct 15, 2024 0.3650 0.3650 0.3500 0.3550 238,050 -0.02(-4.05%)
Oct 11, 2024 0.3700 0 +0.01(+2.78%)
Oct 10, 2024 0.3500 0.3700 0.3500 0.3600 153,500 +0.01(+2.86%)
Oct 09, 2024 0.3400 0.3500 0.3300 0.3500 191,801 +0.00(+0.00%)
Oct 08, 2024 0.3700 0.3750 0.3500 0.3500 740,535 -0.02(-5.41%)
Oct 07, 2024 0.3750 0.3900 0.3700 0.3700 221,704 -0.01(-1.33%)
Oct 04, 2024 0.3250 0.4000 0.3250 0.3750 6,387,569 +0.05(+15.38%)
Oct 03, 2024 0.3200 0.3300 0.3200 0.3250 83,427 +0.00(+0.00%)
Oct 02, 2024 0.3150 0.3250 0.3150 0.3250 432,000 +0.01(+3.17%)
Oct 01, 2024 0.3200 0.3200 0.3100 0.3150 66,080 +0.00(+0.00%)
Sep 30, 2024 0.3150 0.3200 0.3150 0.3150 192,510 +0.00(+0.00%)
Sep 27, 2024 0.3300 0.3300 0.3150 0.3150 118,000 -0.01(-3.08%)
Sep 26, 2024 0.3100 0.3400 0.3100 0.3250 551,787 +0.02(+6.56%)
Sep 25, 2024 0.3250 0.3250 0.3000 0.3050 227,561 -0.02(-4.69%)
Sep 24, 2024 0.3000 0.3250 0.2900 0.3200 366,595 +0.02(+6.67%)
Sep 23, 2024 0.3150 0.3150 0.3000 0.3000 283,190 -0.02(-4.76%)
Sep 20, 2024 0.3100 0.3150 0.3050 0.3150 192,500 +0.01(+1.61%)
Sep 19, 2024 0.3150 0.3200 0.3100 0.3100 183,000 +0.01(+1.64%)
Sep 18, 2024 0.3050 0.3100 0.3000 0.3050 314,763 +0.01(+1.67%)
Sep 17, 2024 0.3050 0.3050 0.2950 0.3000 96,999 -0.01(-3.23%)
Sep 16, 2024 0.3050 0.3250 0.3000 0.3100 642,880 +0.01(+3.33%)
Sep 13, 2024 0.2900 0.3000 0.2700 0.3000 752,261 +0.02(+9.09%)
Sep 12, 2024 0.2450 0.2900 0.2450 0.2750 691,400 +0.04(+14.58%)
Sep 11, 2024 0.2300 0.2450 0.2250 0.2400 183,713 +0.01(+4.35%)
Sep 10, 2024 0.2300 0.2400 0.2300 0.2300 81,500 -0.00(-2.13%)
Sep 09, 2024 0.2300 0.2400 0.2300 0.2350 307,384 -0.01(-2.08%)
Sep 06, 2024 0.2450 0.2450 0.2350 0.2400 327,757 -0.01(-2.04%)
Sep 05, 2024 0.2500 0.2500 0.2450 0.2450 323,020 -0.01(-2.00%)
Sep 04, 2024 0.2500 0.2500 0.2500 0.2500 20,500 +0.01(+2.04%)
Sep 03, 2024 0.2450 0.2500 0.2450 0.2450 204,500 +0.00(+0.00%)
Aug 30, 2024 0.2450 0 -0.01(-2.00%)
Aug 29, 2024 0.2450 0.2500 0.2450 0.2500 504,000 +0.00(+0.00%)
Aug 28, 2024 0.2550 0.2550 0.2450 0.2500 458,375 -0.01(-3.85%)
Aug 27, 2024 0.2550 0.2600 0.2550 0.2600 519,973 +0.00(+0.00%)
Aug 26, 2024 0.2550 0.2600 0.2550 0.2600 198,800 +0.00(+0.00%)
Aug 23, 2024 0.2600 0.2600 0.2550 0.2600 379,750 +0.00(+0.00%)
Aug 22, 2024 0.2650 0.2650 0.2600 0.2600 115,000 -0.01(-1.89%)
Aug 21, 2024 0.2750 0.2750 0.2600 0.2650 221,072 -0.01(-1.85%)
Aug 20, 2024 0.2700 0.2750 0.2650 0.2700 142,500 +0.01(+1.89%)
Aug 19, 2024 0.2600 0.2700 0.2500 0.2650 640,747 +0.01(+1.92%)
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%)
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.