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 (OP:MAIFF)

4.960 +0.050 (+1.02%)
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 4.680 5.080 4.680 4.960 107,192 +0.05(+1.02%)
Apr 17, 2026 4.868 5.090 4.650 4.910 225,356 +0.20(+4.25%)
Apr 16, 2026 4.700 4.750 4.600 4.710 125,887 +0.08(+1.73%)
Apr 15, 2026 4.720 4.768 4.610 4.630 210,725 -0.08(-1.78%)
Apr 14, 2026 4.640 4.790 4.640 4.714 117,140 +0.08(+1.82%)
Apr 13, 2026 4.350 4.680 4.350 4.630 153,086 +0.13(+2.89%)
Apr 10, 2026 4.592 4.700 4.460 4.500 96,738 -0.09(-1.96%)
Apr 09, 2026 4.390 4.600 4.320 4.590 178,426 +0.20(+4.56%)
Apr 08, 2026 4.600 4.600 4.350 4.390 143,175 +0.03(+0.69%)
Apr 07, 2026 4.250 4.380 4.250 4.360 67,671 -0.05(-1.13%)
Apr 06, 2026 4.480 4.600 4.320 4.410 146,971 -0.05(-1.10%)
Apr 02, 2026 4.150 4.540 4.100 4.459 179,198 +0.03(+0.65%)
Apr 01, 2026 4.500 4.560 4.350 4.430 205,922 +0.02(+0.45%)
Mar 31, 2026 4.210 4.500 4.170 4.410 244,514 +0.29(+7.14%)
Mar 30, 2026 4.180 4.300 4.085 4.116 140,772 +0.05(+1.13%)
Mar 27, 2026 3.960 4.137 3.935 4.070 106,597 +0.19(+4.90%)
Mar 26, 2026 4.060 4.090 3.880 3.880 159,436 -0.27(-6.51%)
Mar 25, 2026 4.170 4.350 4.080 4.150 148,847 +0.02(+0.48%)
Mar 24, 2026 3.970 4.170 3.840 4.130 432,375 +0.19(+4.82%)
Mar 23, 2026 3.880 4.110 3.800 3.940 409,203 +0.06(+1.55%)
Mar 20, 2026 3.996 4.100 3.810 3.880 293,571 -0.11(-2.76%)
Mar 19, 2026 4.200 4.200 3.784 3.990 310,563 -0.26(-6.12%)
Mar 18, 2026 4.400 4.510 4.240 4.250 268,665 -0.28(-6.23%)
Mar 17, 2026 4.500 4.670 4.490 4.532 96,554 +0.09(+2.08%)
Mar 16, 2026 4.718 4.870 4.380 4.440 270,606 -0.24(-5.13%)
Mar 13, 2026 4.570 4.860 4.430 4.680 201,041 -0.02(-0.43%)
Mar 12, 2026 5.010 5.100 4.685 4.700 208,262 -0.42(-8.20%)
Mar 11, 2026 5.210 5.230 5.000 5.120 67,483 +0.01(+0.20%)
Mar 10, 2026 5.114 5.205 5.040 5.110 120,866 +0.15(+3.04%)
Mar 09, 2026 4.970 4.980 4.650 4.959 231,869 -0.02(-0.42%)
Mar 06, 2026 4.849 4.997 4.720 4.980 314,201 +0.12(+2.47%)
Mar 05, 2026 5.040 5.110 4.765 4.860 200,135 -0.18(-3.57%)
Mar 04, 2026 5.180 5.240 4.988 5.040 190,246 -0.07(-1.27%)
Mar 03, 2026 5.050 5.255 4.940 5.105 232,739 -0.33(-6.16%)
Mar 02, 2026 5.300 5.500 5.149 5.440 317,839 +0.09(+1.68%)
Feb 27, 2026 4.997 5.360 4.900 5.350 438,010 +0.46(+9.34%)
Feb 26, 2026 4.750 4.900 4.720 4.893 94,639 +0.04(+0.89%)
Feb 25, 2026 4.310 4.880 3.550 4.850 235,355 +0.20(+4.38%)
Feb 24, 2026 4.316 4.646 4.260 4.646 184,907 +0.25(+5.60%)
Feb 23, 2026 4.250 4.430 4.229 4.400 371,653 +0.15(+3.53%)
Feb 20, 2026 4.030 4.250 4.030 4.250 85,268 +0.23(+5.72%)
Feb 19, 2026 3.939 4.035 3.860 4.020 226,797 +0.12(+3.08%)
Feb 18, 2026 3.936 4.000 3.840 3.900 186,456 -0.01(-0.26%)
Feb 17, 2026 3.995 4.020 3.830 3.910 111,807 -0.09(-2.25%)
Feb 13, 2026 4.050 4.130 3.966 4.000 291,091 +0.01(+0.25%)
Feb 12, 2026 4.250 4.340 3.935 3.990 177,657 -0.29(-6.78%)
Feb 11, 2026 4.380 4.480 4.220 4.280 512,412 -0.05(-1.11%)
Feb 10, 2026 4.430 4.430 4.191 4.328 179,546 +0.03(+0.65%)
Feb 09, 2026 4.240 4.428 4.192 4.300 578,840 +0.02(+0.47%)
Feb 06, 2026 3.900 4.321 3.900 4.280 341,983 +0.37(+9.46%)
Feb 05, 2026 4.160 4.220 3.850 3.910 402,323 -0.25(-6.01%)
Feb 04, 2026 4.333 4.400 4.030 4.160 141,040 -0.16(-3.70%)
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.