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

Minera Alamos (TSV: MAI )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 21, 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 21, 2025 0.3450 0.3450 0.3300 0.3400 116,200 +0.00(+0.00%)
Feb 20, 2025 0.3400 0.3500 0.3350 0.3400 224,764 -0.01(-2.86%)
Feb 19, 2025 0.3400 0.3500 0.3350 0.3500 162,279 +0.01(+4.48%)
Feb 18, 2025 0.3400 0.3400 0.3300 0.3350 255,711 -0.01(-1.47%)
Feb 14, 2025 0.3400 0 -0.01(-2.86%)
Feb 13, 2025 0.3450 0.3500 0.3400 0.3500 174,116 +0.01(+1.45%)
Feb 12, 2025 0.3300 0.3450 0.3300 0.3450 427,795 +0.01(+2.99%)
Feb 11, 2025 0.3400 0.3450 0.3300 0.3350 75,500 -0.01(-1.47%)
Feb 10, 2025 0.3300 0.3400 0.3250 0.3400 232,923 +0.01(+1.49%)
Feb 07, 2025 0.3300 0.3450 0.3300 0.3350 187,641 -0.01(-1.47%)
Feb 06, 2025 0.3300 0.3450 0.3250 0.3400 445,100 +0.01(+3.03%)
Feb 05, 2025 0.3300 0.3400 0.3250 0.3300 539,344 +0.01(+1.54%)
Feb 04, 2025 0.3250 0.3350 0.3250 0.3250 329,501 +0.01(+1.56%)
Feb 03, 2025 0.3000 0.3250 0.3000 0.3200 238,903 +0.00(+0.00%)
Jan 31, 2025 0.3400 0.3400 0.3150 0.3200 153,378 -0.02(-4.48%)
Jan 30, 2025 0.3400 0.3450 0.3300 0.3350 287,215 +0.01(+1.52%)
Jan 29, 2025 0.3150 0.3400 0.3050 0.3300 452,533 +0.02(+6.45%)
Jan 28, 2025 0.3000 0.3200 0.3000 0.3100 334,592 +0.01(+3.33%)
Jan 27, 2025 0.2950 0.3100 0.2900 0.3000 162,550 +0.00(+0.00%)
Jan 24, 2025 0.2950 0.3100 0.2950 0.3000 261,732 +0.01(+1.69%)
Jan 23, 2025 0.2850 0.2950 0.2850 0.2950 92,000 +0.01(+3.51%)
Jan 22, 2025 0.2800 0.2950 0.2800 0.2850 126,890 +0.00(+1.79%)
Jan 21, 2025 0.2750 0.2850 0.2750 0.2800 40,000 +0.00(+0.00%)
Jan 20, 2025 0.2750 0.2800 0.2750 0.2800 11,000 +0.01(+1.82%)
Jan 17, 2025 0.2850 0.2850 0.2750 0.2750 54,500 -0.01(-3.51%)
Jan 16, 2025 0.2750 0.2850 0.2750 0.2850 63,320 +0.01(+5.56%)
Jan 15, 2025 0.2700 0.2750 0.2700 0.2700 60,542 +0.01(+1.89%)
Jan 14, 2025 0.2750 0.2800 0.2650 0.2650 63,110 -0.01(-3.64%)
Jan 13, 2025 0.2750 0.2750 0.2700 0.2750 70,257 -0.01(-3.51%)
Jan 10, 2025 0.2700 0.3000 0.2700 0.2850 178,000 +0.02(+7.55%)
Jan 09, 2025 0.2700 0.2700 0.2600 0.2650 52,001 -0.01(-1.85%)
Jan 08, 2025 0.2850 0.2850 0.2600 0.2700 146,673 -0.01(-5.26%)
Jan 07, 2025 0.2650 0.2850 0.2650 0.2850 157,900 +0.02(+7.55%)
Jan 06, 2025 0.2650 0.2650 0.2600 0.2650 76,577 -0.01(-1.85%)
Jan 03, 2025 0.2650 0.2700 0.2600 0.2700 243,362 +0.01(+1.89%)
Jan 02, 2025 0.2600 0.2700 0.2550 0.2650 72,500 +0.02(+6.00%)
Dec 31, 2024 0.2500 0 -0.01(-3.85%)
Dec 30, 2024 0.2600 0.2650 0.2550 0.2600 252,288 +0.00(+0.00%)
Dec 27, 2024 0.2600 0.2600 0.2550 0.2600 400,762 +0.00(+0.00%)
Dec 24, 2024 0.2600 0 +0.00(+0.00%)
Dec 23, 2024 0.2600 0.2650 0.2550 0.2600 254,969 +0.00(+0.00%)
Dec 20, 2024 0.2650 0.2650 0.2600 0.2600 216,108 +0.00(+0.00%)
Dec 19, 2024 0.2650 0.2650 0.2600 0.2600 258,400 -0.01(-1.89%)
Dec 18, 2024 0.2750 0.2750 0.2650 0.2650 138,100 -0.01(-3.64%)
Dec 17, 2024 0.2700 0.2800 0.2700 0.2750 382,028 +0.00(+0.00%)
Dec 16, 2024 0.2750 0.2800 0.2750 0.2750 535,941 +0.00(+0.00%)
Dec 13, 2024 0.2750 0.2750 0.2700 0.2750 148,500 +0.00(+0.00%)
Dec 12, 2024 0.2800 0.2850 0.2700 0.2750 244,100 -0.01(-1.79%)
Dec 11, 2024 0.2750 0.2800 0.2750 0.2800 99,417 +0.01(+1.82%)
Dec 10, 2024 0.2800 0.2950 0.2700 0.2750 275,934 -0.01(-1.79%)
Dec 09, 2024 0.2950 0.3000 0.2750 0.2800 844,696 -0.01(-3.45%)
Dec 06, 2024 0.2900 0.2950 0.2900 0.2900 211,000 +0.00(+0.00%)
Dec 05, 2024 0.2900 0.2900 0.2850 0.2900 139,800 +0.00(+0.00%)
Dec 04, 2024 0.2950 0.2950 0.2900 0.2900 56,000 +0.00(+0.00%)
Dec 03, 2024 0.2900 0.3000 0.2850 0.2900 260,177 +0.00(+0.00%)
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.