Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Minera Alamos (TSV: MAI )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 29, 2020 0.4200 0.4400 0.4200 0.4300 282,200 +0.01(+2.38%)
May 28, 2020 0.4300 0.4350 0.4200 0.4200 300,432 -0.01(-2.33%)
May 27, 2020 0.4000 0.4350 0.4000 0.4300 245,231 +0.02(+6.17%)
May 26, 2020 0.4350 0.4350 0.4000 0.4050 620,308 -0.03(-6.90%)
May 25, 2020 0.4400 0.4400 0.4300 0.4350 166,530 +0.01(+1.16%)
May 22, 2020 0.4300 0.4450 0.4250 0.4300 460,406 +0.01(+1.18%)
May 21, 2020 0.4250 0.4250 0.4050 0.4250 372,072 +0.00(+0.00%)
May 20, 2020 0.4300 0.4400 0.4250 0.4250 366,781 -0.01(-1.16%)
May 19, 2020 0.4300 0.4550 0.4150 0.4300 1,260,716 +0.02(+3.61%)
May 15, 2020 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
May 14, 2020 0.4050 0.4200 0.4050 0.4200 234,062 +0.01(+3.70%)
May 13, 2020 0.4150 0.4150 0.4050 0.4050 401,259 -0.00(-1.22%)
May 12, 2020 0.4150 0.4250 0.4100 0.4100 306,532 +0.00(+1.23%)
May 11, 2020 0.4150 0.4150 0.4050 0.4050 371,313 -0.01(-3.57%)
May 08, 2020 0.4300 0.4350 0.4200 0.4200 321,352 -0.02(-3.45%)
May 07, 2020 0.4200 0.4350 0.4150 0.4350 408,315 +0.03(+6.10%)
May 06, 2020 0.4300 0.4300 0.4100 0.4100 169,051 -0.01(-2.38%)
May 05, 2020 0.4300 0.4300 0.4150 0.4200 213,957 -0.01(-1.18%)
May 04, 2020 0.4100 0.4400 0.4100 0.4250 1,096,884 +0.02(+4.94%)
May 01, 2020 0.4100 0.4100 0.3950 0.4050 772,826 -0.00(-1.22%)
Apr 30, 2020 0.3800 0.4150 0.3800 0.4100 3,098,854 +0.02(+6.49%)
Apr 29, 2020 0.3850 0.3900 0.3650 0.3850 894,529 -0.01(-1.28%)
Apr 28, 2020 0.3750 0.3900 0.3550 0.3900 1,162,306 +0.01(+2.63%)
Apr 27, 2020 0.3500 0.3800 0.3500 0.3800 1,216,445 +0.04(+10.14%)
Apr 24, 2020 0.3550 0.3550 0.3400 0.3450 676,045 +0.00(+0.00%)
Apr 23, 2020 0.3500 0.3650 0.3400 0.3450 1,973,339 +0.01(+4.55%)
Apr 22, 2020 0.3050 0.3350 0.3050 0.3300 1,382,003 +0.04(+11.86%)
Apr 21, 2020 0.2900 0.3000 0.2800 0.2950 207,784 -0.01(-1.67%)
Apr 20, 2020 0.2900 0.3050 0.2900 0.3000 181,154 +0.01(+1.69%)
Apr 17, 2020 0.2850 0.2950 0.2850 0.2950 97,733 +0.00(+0.00%)
Apr 16, 2020 0.3000 0.3100 0.2900 0.2950 451,200 -0.01(-1.67%)
Apr 15, 2020 0.3000 0.3000 0.2850 0.3000 616,593 -0.01(-1.64%)
Apr 14, 2020 0.2950 0.3150 0.2950 0.3050 1,363,247 +0.01(+1.67%)
Apr 13, 2020 0.2650 0.3100 0.2550 0.3000 1,967,626 +0.04(+15.38%)
Apr 09, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Apr 08, 2020 0.2550 0.2550 0.2500 0.2500 448,350 +0.00(+0.00%)
Apr 07, 2020 0.2550 0.2600 0.2500 0.2500 288,279 -0.01(-1.96%)
Apr 06, 2020 0.2450 0.2600 0.2400 0.2550 292,640 +0.02(+6.25%)
Apr 03, 2020 0.2450 0.2450 0.2300 0.2400 348,050 -0.01(-2.04%)
Apr 02, 2020 0.2400 0.2450 0.2250 0.2450 800,770 +0.01(+4.26%)
Apr 01, 2020 0.2350 0.2400 0.2200 0.2350 538,510 +0.00(+0.00%)
Mar 31, 2020 0.2350 0.2450 0.2300 0.2350 355,110 -0.01(-2.08%)
Mar 30, 2020 0.2350 0.2450 0.2350 0.2400 224,320 -0.01(-4.00%)
Mar 27, 2020 0.2500 0.2600 0.2450 0.2500 278,875 +0.00(+0.00%)
Mar 26, 2020 0.2600 0.2800 0.2500 0.2500 753,750 -0.02(-5.66%)
Mar 25, 2020 0.2500 0.2650 0.2480 0.2650 625,910 +0.01(+3.92%)
Mar 24, 2020 0.2400 0.2600 0.2400 0.2550 1,128,797 +0.03(+13.33%)
Mar 23, 2020 0.2200 0.2300 0.2000 0.2250 884,521 +0.01(+4.65%)
Mar 20, 2020 0.2300 0.2300 0.2050 0.2150 621,246 -0.01(-2.27%)
Mar 19, 2020 0.2100 0.2200 0.1900 0.2200 706,951 +0.02(+7.32%)
Mar 18, 2020 0.2150 0.2150 0.1900 0.2050 595,300 -0.03(-10.87%)
Mar 17, 2020 0.2250 0.2350 0.1900 0.2300 1,375,075 +0.03(+15.00%)
Mar 16, 2020 0.1900 0.2100 0.1600 0.2000 2,127,339 +0.00(+0.00%)
Mar 13, 2020 0.2250 0.2350 0.1950 0.2000 1,768,230 -0.01(-4.76%)
Mar 12, 2020 0.2200 0.2200 0.1950 0.2100 3,165,400 -0.02(-6.67%)
Mar 11, 2020 0.2350 0.2600 0.2230 0.2250 1,073,650 -0.01(-6.25%)
Mar 10, 2020 0.2600 0.2600 0.2300 0.2400 592,876 -0.01(-2.04%)
Mar 09, 2020 0.2600 0.2600 0.2250 0.2450 1,532,801 -0.03(-9.26%)
Mar 06, 2020 0.2850 0.2850 0.2650 0.2700 398,825 -0.01(-5.26%)
Mar 05, 2020 0.2850 0.2900 0.2750 0.2850 579,982 +0.00(+0.00%)
Mar 04, 2020 0.2700 0.2950 0.2700 0.2850 197,760 +0.01(+3.64%)
Mar 03, 2020 0.2700 0.2950 0.2700 0.2750 977,200 +0.02(+5.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.