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

Minera Alamos (OP: MAIFF )

0.2424 -0.0043 (-1.74%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.2475 0.2500 0.2380 0.2424 87,954 -0.00(-1.74%)
Feb 13, 2025 0.2444 0.2479 0.2400 0.2467 137,473 +0.00(+0.69%)
Feb 12, 2025 0.2364 0.2450 0.2307 0.2450 190,371 +0.01(+5.15%)
Feb 11, 2025 0.2358 0.2390 0.2330 0.2330 417,393 -0.00(-1.89%)
Feb 10, 2025 0.2335 0.2400 0.2301 0.2375 182,035 +0.00(+1.06%)
Feb 07, 2025 0.2350 0.2444 0.2300 0.2350 383,904 -0.00(-1.26%)
Feb 06, 2025 0.2470 0.2470 0.2303 0.2380 137,884 +0.01(+3.03%)
Feb 05, 2025 0.2273 0.2400 0.2215 0.2310 348,359 +0.00(+1.54%)
Feb 04, 2025 0.2260 0.2390 0.2260 0.2275 245,215 +0.00(+0.62%)
Feb 03, 2025 0.2288 0.2300 0.2175 0.2261 240,361 +0.00(+1.66%)
Jan 31, 2025 0.2335 0.2350 0.2200 0.2224 401,533 -0.01(-4.55%)
Jan 30, 2025 0.2350 0.2420 0.2280 0.2330 123,214 +0.00(+1.08%)
Jan 29, 2025 0.2200 0.2320 0.2200 0.2305 209,990 +0.01(+5.98%)
Jan 28, 2025 0.2145 0.2200 0.2091 0.2175 114,504 +0.01(+2.93%)
Jan 27, 2025 0.2060 0.2122 0.2005 0.2113 310,600 -0.00(-1.26%)
Jan 24, 2025 0.2083 0.2155 0.1965 0.2140 158,795 +0.01(+4.14%)
Jan 23, 2025 0.2010 0.2110 0.2000 0.2055 147,211 +0.00(+1.43%)
Jan 22, 2025 0.2020 0.2080 0.1960 0.2026 147,256 +0.01(+6.63%)
Jan 21, 2025 0.1900 0.2000 0.1800 0.1900 118,070 -0.00(-2.26%)
Jan 17, 2025 0.1977 0.1977 0.1870 0.1944 246,105 -0.00(-1.02%)
Jan 16, 2025 0.1890 0.1977 0.1870 0.1964 70,800 +0.01(+5.93%)
Jan 15, 2025 0.1900 0.1962 0.1854 0.1854 139,170 -0.00(-0.27%)
Jan 14, 2025 0.1970 0.1970 0.1820 0.1859 340,307 -0.01(-5.59%)
Jan 13, 2025 0.1939 0.1969 0.1881 0.1969 49,488 -0.00(-1.01%)
Jan 10, 2025 0.1885 0.1989 0.1875 0.1989 333,579 +0.01(+4.57%)
Jan 08, 2025 0.1906 0.1908 0.1800 0.1902 39,418 -0.01(-4.90%)
Jan 07, 2025 0.2035 0.2035 0.1820 0.2000 481,286 +0.02(+13.64%)
Jan 06, 2025 0.1900 0.1910 0.1760 0.1760 100,116 -0.01(-4.86%)
Jan 03, 2025 0.1864 0.1904 0.1840 0.1850 171,004 -0.01(-2.63%)
Jan 02, 2025 0.1815 0.1900 0.1795 0.1900 91,350 +0.02(+8.57%)
Dec 31, 2024 0.1750 0 -0.01(-2.78%)
Dec 30, 2024 0.1798 0.1807 0.1761 0.1800 196,052 -0.00(-1.04%)
Dec 27, 2024 0.1855 0.1855 0.1793 0.1819 126,296 -0.00(-1.83%)
Dec 26, 2024 0.1873 0.1900 0.1811 0.1853 95,923 -0.00(-2.47%)
Dec 24, 2024 0.1838 0.1900 0.1800 0.1900 405,544 +0.01(+3.26%)
Dec 23, 2024 0.1800 0.1869 0.1730 0.1840 477,291 +0.00(+0.49%)
Dec 20, 2024 0.1825 0.1870 0.1777 0.1831 588,351 -0.00(-1.03%)
Dec 19, 2024 0.1795 0.1899 0.1795 0.1850 324,663 -0.00(-1.02%)
Dec 18, 2024 0.1950 0.1950 0.1800 0.1869 263,991 -0.01(-2.91%)
Dec 17, 2024 0.1915 0.2000 0.1850 0.1925 203,317 +0.00(+1.32%)
Dec 16, 2024 0.1989 0.2000 0.1871 0.1900 113,351 -0.01(-2.66%)
Dec 13, 2024 0.1936 0.1990 0.1894 0.1952 200,019 +0.01(+2.74%)
Dec 12, 2024 0.2130 0.2130 0.1875 0.1900 454,217 -0.01(-5.00%)
Dec 11, 2024 0.1980 0.2025 0.1950 0.2000 105,654 +0.00(+1.01%)
Dec 10, 2024 0.2000 0.2030 0.1900 0.1980 400,185 +0.00(+0.51%)
Dec 09, 2024 0.2074 0.2105 0.1900 0.1970 822,440 -0.01(-4.14%)
Dec 06, 2024 0.2019 0.2100 0.2010 0.2055 291,959 +0.00(+0.74%)
Dec 05, 2024 0.2069 0.2075 0.2000 0.2040 18,306 -0.00(-1.69%)
Dec 04, 2024 0.2065 0.2100 0.2050 0.2075 152,946 -0.00(-1.19%)
Dec 03, 2024 0.2108 0.2108 0.2010 0.2100 410,386 +0.00(+2.19%)
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 following
Privacy Policy and Terms and Conditions.