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 )

0.3300 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 10, 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 (%)
Jun 30, 2020 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Jun 29, 2020 0.5400 0.5600 0.5300 0.5600 425,991 +0.01(+1.82%)
Jun 26, 2020 0.5100 0.5500 0.4900 0.5500 755,263 +0.04(+7.84%)
Jun 25, 2020 0.4900 0.5100 0.4800 0.5100 234,356 +0.02(+4.08%)
Jun 24, 2020 0.5200 0.5200 0.4850 0.4900 311,889 -0.02(-3.92%)
Jun 23, 2020 0.5200 0.5200 0.5000 0.5100 197,648 +0.00(+0.00%)
Jun 22, 2020 0.4850 0.5200 0.4850 0.5100 1,027,125 +0.04(+8.51%)
Jun 19, 2020 0.4650 0.4800 0.4650 0.4700 266,050 +0.01(+3.30%)
Jun 18, 2020 0.4750 0.4750 0.4500 0.4550 274,807 -0.02(-4.21%)
Jun 17, 2020 0.4750 0.4850 0.4750 0.4750 212,784 +0.00(+0.00%)
Jun 16, 2020 0.4700 0.4800 0.4550 0.4750 228,288 +0.01(+1.06%)
Jun 15, 2020 0.4650 0.4700 0.4500 0.4700 212,315 +0.01(+2.17%)
Jun 12, 2020 0.4750 0.4800 0.4550 0.4600 239,821 -0.01(-1.08%)
Jun 11, 2020 0.4850 0.4850 0.4650 0.4650 362,710 -0.01(-3.12%)
Jun 10, 2020 0.4600 0.4900 0.4600 0.4800 1,124,871 +0.03(+7.87%)
Jun 09, 2020 0.4300 0.4600 0.4300 0.4450 436,258 +0.02(+4.71%)
Jun 08, 2020 0.4300 0.4400 0.4250 0.4250 427,274 +0.00(+0.00%)
Jun 05, 2020 0.4300 0.4300 0.4200 0.4250 127,468 -0.01(-1.16%)
Jun 04, 2020 0.4150 0.4400 0.4150 0.4300 161,359 +0.01(+2.38%)
Jun 03, 2020 0.4300 0.4300 0.4150 0.4200 216,700 -0.01(-2.33%)
Jun 02, 2020 0.4400 0.4400 0.4200 0.4300 287,450 +0.00(+0.00%)
Jun 01, 2020 0.4350 0.4500 0.4300 0.4300 360,481 +0.00(+0.00%)
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%)
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.