Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Minera Alamos (TSV: MAI )

0.3300 -0.0200 (-5.71%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 7, 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 (%)
Sep 30, 2016 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Sep 29, 2016 0.1500 0.1500 0.1500 0.1500 39,000 +0.00(+0.00%)
Sep 28, 2016 0.1500 0.1500 0.1500 0.1500 70,000 -0.01(-3.23%)
Sep 27, 2016 0.1500 0.1550 0.1450 0.1550 150,000 -0.01(-3.13%)
Sep 26, 2016 0.1600 0.1600 0.1600 0.1600 24,317 +0.00(+0.00%)
Sep 23, 2016 0.1600 0.1600 0.1600 0.1600 49,000 +0.00(+0.00%)
Sep 22, 2016 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Sep 21, 2016 0.1600 0.1600 0.1500 0.1600 78,111 +0.00(+0.00%)
Sep 20, 2016 0.1600 0.1650 0.1600 0.1600 41,500 +0.00(+0.00%)
Sep 19, 2016 0.1600 0.1650 0.1600 0.1600 103,000 +0.01(+3.23%)
Sep 15, 2016 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 13, 2016 0.1550 0.1550 0.1550 30 +0.00(+0.00%)
Sep 12, 2016 0.1950 0.1950 0.1500 0.1550 418,966 -0.03(-16.22%)
Sep 09, 2016 0.1900 0.1900 0.1850 0.1850 75,000 -0.02(-11.90%)
Sep 08, 2016 0.2100 0.2100 0.2100 0.2100 47,500 +0.03(+16.67%)
Sep 07, 2016 0.1850 0.1850 0.1800 0.1800 16,000 -0.02(-7.69%)
Sep 06, 2016 0.1950 0.1950 0.1950 0.1950 7,500 -0.01(-7.14%)
Sep 02, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 01, 2016 0.2100 0.2100 0.2100 0.2100 35,000 +0.00(+0.00%)
Aug 30, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 26, 2016 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Aug 24, 2016 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Aug 23, 2016 0.2150 0.2150 0.2000 0.2000 80,000 +0.00(+0.00%)
Aug 22, 2016 0.2300 0.2300 0.2000 0.2000 131,000 -0.03(-14.89%)
Aug 19, 2016 0.2350 0.2350 0.2350 0.2350 10,000 -0.01(-2.08%)
Aug 16, 2016 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Aug 15, 2016 0.2400 0.2400 0.2300 0.2300 9,500 -0.02(-8.00%)
Aug 12, 2016 0.2450 0.2500 0.2450 0.2500 64,500 +0.04(+19.05%)
Aug 11, 2016 0.2450 0.2450 0.2100 0.2100 54,000 -0.04(-14.29%)
Aug 10, 2016 0.2450 0.2450 0.2450 0.2450 10,500 +0.02(+8.89%)
Aug 09, 2016 0.2250 0.2250 0.2250 0.2250 8,000 +0.00(+0.00%)
Aug 08, 2016 0.2300 0.2300 0.2250 0.2250 5,000 -0.02(-8.16%)
Aug 05, 2016 0.2550 0.2550 0.2300 0.2450 90,500 -0.01(-3.92%)
Aug 04, 2016 0.2550 0.2550 0.2550 0.2550 6,005 -0.02(-5.56%)
Aug 03, 2016 0.2500 0.2700 0.2450 0.2700 136,500 +0.02(+8.00%)
Aug 02, 2016 0.2550 0.2750 0.2550 0.2500 242,000 -0.01(-1.96%)
Jul 29, 2016 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Jul 28, 2016 0.2500 0.2650 0.2400 0.2650 94,500 -0.01(-1.85%)
Jul 27, 2016 0.2600 0.2700 0.2450 0.2700 42,000 +0.01(+1.89%)
Jul 26, 2016 0.2550 0.2650 0.2550 0.2650 97,500 +0.02(+6.00%)
Jul 25, 2016 0.2600 0.2600 0.2450 0.2500 128,800 -0.02(-7.41%)
Jul 22, 2016 0.2400 0.2900 0.2400 0.2700 141,000 +0.04(+14.89%)
Jul 21, 2016 0.2000 0.2350 0.2000 0.2350 147,800 +0.04(+23.68%)
Jul 20, 2016 0.1900 0.2000 0.1900 0.1900 13,800 -0.01(-2.56%)
Jul 19, 2016 0.2200 0.2200 0.1950 0.1950 66,500 -0.02(-11.36%)
Jul 18, 2016 0.1900 0.2350 0.1900 0.2200 154,000 +0.04(+22.22%)
Jul 15, 2016 0.1500 0.2100 0.1500 0.1800 319,300 +0.04(+24.14%)
Jul 14, 2016 0.1450 0.1450 0.1450 0.1450 38,000 +0.00(+3.57%)
Jul 13, 2016 0.1400 0.1400 0.1350 0.1400 82,100 +0.00(+0.00%)
Jul 12, 2016 0.1400 0.1400 0.1400 0.1400 38,500 +0.00(+0.00%)
Jul 11, 2016 0.1400 0.1450 0.1400 0.1400 116,000 +0.00(+0.00%)
Jul 08, 2016 0.1300 0.1300 0.1400 256,000 +0.01(+7.69%)
Jul 07, 2016 0.1400 0.1400 0.1300 0.1300 42,000 +0.01(+4.00%)
Jul 05, 2016 0.1350 0.1350 0.1250 0.1250 88,510 -0.01(-7.41%)
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.