ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Minera Alamos Inc (TSV:MAI)

6.770 +0.050 (+0.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 6.700 6.940 6.620 6.770 140,038 +0.05(+0.74%)
Apr 17, 2026 6.500 6.950 6.500 6.720 342,249 +0.26(+4.02%)
Apr 16, 2026 6.490 6.490 6.300 6.460 164,161 +0.11(+1.73%)
Apr 15, 2026 6.610 6.610 6.320 6.350 228,362 -0.16(-2.46%)
Apr 14, 2026 6.360 6.590 6.360 6.510 185,170 +0.19(+3.01%)
Apr 13, 2026 6.250 6.440 6.240 6.320 490,946 +0.08(+1.28%)
Apr 10, 2026 6.310 6.500 6.170 6.240 160,652 -0.07(-1.11%)
Apr 09, 2026 6.150 6.380 5.950 6.310 275,192 +0.25(+4.13%)
Apr 08, 2026 6.350 6.380 6.000 6.060 210,441 +0.00(+0.00%)
Apr 07, 2026 6.030 6.090 5.890 6.060 140,640 -0.09(-1.46%)
Apr 06, 2026 6.280 6.340 5.970 6.150 137,946 -0.04(-0.65%)
Apr 02, 2026 6.190 0 +0.07(+1.14%)
Apr 01, 2026 6.390 6.390 6.080 6.120 264,542 -0.01(-0.16%)
Mar 31, 2026 5.850 6.260 5.850 6.130 303,133 +0.39(+6.79%)
Mar 30, 2026 5.750 5.950 5.680 5.740 165,883 +0.11(+1.95%)
Mar 27, 2026 5.470 5.750 5.420 5.630 223,573 +0.26(+4.84%)
Mar 26, 2026 5.620 5.680 5.350 5.370 266,206 -0.36(-6.28%)
Mar 25, 2026 5.800 5.950 5.620 5.730 176,875 +0.06(+1.06%)
Mar 24, 2026 5.480 5.740 5.310 5.670 282,207 +0.26(+4.81%)
Mar 23, 2026 5.230 5.620 5.230 5.410 317,827 +0.06(+1.12%)
Mar 20, 2026 5.420 5.700 5.220 5.350 359,175 -0.12(-2.19%)
Mar 19, 2026 5.300 5.650 5.160 5.470 586,991 -0.36(-6.17%)
Mar 18, 2026 6.080 6.150 5.810 5.830 315,184 -0.34(-5.51%)
Mar 17, 2026 6.020 6.430 6.020 6.170 173,977 +0.10(+1.65%)
Mar 16, 2026 6.210 6.480 5.980 6.070 453,171 -0.34(-5.30%)
Mar 13, 2026 6.320 6.650 6.070 6.410 802,158 +0.03(+0.47%)
Mar 12, 2026 6.890 6.990 6.370 6.380 227,113 -0.55(-7.94%)
Mar 11, 2026 7.020 7.130 6.820 6.930 425,183 -0.02(-0.29%)
Mar 10, 2026 6.850 7.080 6.850 6.950 409,993 +0.20(+2.96%)
Mar 09, 2026 6.600 6.790 6.310 6.750 476,891 +0.01(+0.15%)
Mar 06, 2026 6.680 6.790 6.420 6.740 434,644 +0.11(+1.66%)
Mar 05, 2026 6.810 6.900 6.520 6.630 291,660 -0.27(-3.91%)
Mar 04, 2026 7.040 7.150 6.780 6.900 343,045 -0.10(-1.43%)
Mar 03, 2026 7.030 7.190 6.790 7.000 651,835 -0.44(-5.91%)
Mar 02, 2026 7.450 7.500 7.030 7.440 1,443,919 +0.15(+2.06%)
Feb 27, 2026 6.730 7.310 6.690 7.290 764,696 +0.60(+8.97%)
Feb 26, 2026 6.500 6.720 6.380 6.690 298,773 +0.05(+0.75%)
Feb 25, 2026 6.420 6.670 6.320 6.640 432,288 +0.26(+4.08%)
Feb 24, 2026 6.000 6.380 5.890 6.380 357,238 +0.34(+5.72%)
Feb 23, 2026 5.830 6.080 5.780 6.035 703,812 +0.21(+3.69%)
Feb 20, 2026 5.530 5.820 5.530 5.820 178,993 +0.29(+5.24%)
Feb 19, 2026 5.410 5.550 5.250 5.530 230,934 +0.23(+4.34%)
Feb 18, 2026 5.370 5.480 5.250 5.300 170,967 +0.00(+0.00%)
Feb 17, 2026 5.360 5.680 5.230 5.300 326,563 -0.15(-2.75%)
Feb 13, 2026 5.450 0 +0.01(+0.18%)
Feb 12, 2026 5.780 5.840 5.350 5.440 791,154 -0.36(-6.21%)
Feb 11, 2026 5.900 5.930 5.700 5.800 314,098 -0.02(-0.34%)
Feb 10, 2026 6.000 6.000 5.640 5.820 476,816 -0.03(-0.51%)
Feb 09, 2026 5.800 6.020 5.680 5.850 702,812 +0.03(+0.52%)
Feb 06, 2026 5.690 5.900 5.400 5.820 647,254 +0.44(+8.18%)
Feb 05, 2026 5.620 5.730 5.200 5.380 465,313 -0.25(-4.44%)
Feb 04, 2026 5.890 6.070 5.500 5.630 352,092 -0.26(-4.41%)
Feb 03, 2026 5.880 5.990 5.700 5.890 507,777 +0.13(+2.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.