ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,584.54
-0.88%
US Tech 100
19,696.40
0.10%
Dow Jones
39,753.75
0.00%
Brent Oil
85.41
0.35%
Bitcoin
57,086.06
-0.46%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Minera Alamos Inc (QX) (MAIFF)

  7. Minera Alamos Inc (QX) (MAIFF) Historical

MAIFF Minera Alamos Inc (QX)

0.2145
0.00 (0.00%)
Jul 12 2024 - Closed
Delayed by 15 minutes

MAIFF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 11 2024 0.2145 0.0014 0.66% 0.214 0.2275 0.214 221,499
Jul 10 2024 0.2131 -0.01736 -7.53% 0.23 0.23 0.195 1,752,713
Jul 09 2024 0.23046 -0.00754 -3.17% 0.2397 0.2397 0.23046 78,613
Jul 08 2024 0.238 0.00 0.00% 0.2322 0.238 0.23 67,712
Jul 05 2024 0.238 0.00585 2.52% 0.22995 0.243 0.22995 146,010
Jul 03 2024 0.23215 -0.00291 -1.24% 0.2359 0.24 0.2305 51,490
Jul 02 2024 0.23506 0.00996 4.42% 0.2207 0.23506 0.2155 161,682
Jul 01 2024 0.2251 0.00849 3.92% 0.2098 0.2322 0.2098 82,985
Jun 28 2024 0.21661 -0.00319 -1.45% 0.21745 0.2199 0.2151 117,563
Jun 27 2024 0.2198 0.00605 2.83% 0.2141 0.2199 0.2141 58,071
Jun 26 2024 0.21375 -0.0044 -2.02% 0.242 0.242 0.21205 111,312
Jun 25 2024 0.21815 -0.01585 -6.77% 0.2267 0.23 0.2178 152,567
Jun 24 2024 0.234 0.0012 0.52% 0.24 0.24 0.2264 130,733
Jun 21 2024 0.2328 -0.0066 -2.76% 0.2303 0.2446 0.222 524,620
Jun 20 2024 0.2394 0.0081 3.50% 0.23 0.2395 0.22 88,773
Jun 18 2024 0.2313 0.0099 4.47% 0.225015 0.2313 0.22 55,876
Jun 17 2024 0.2214 -0.00102 -0.46% 0.224 0.2314 0.21985 184,400
Jun 14 2024 0.22242 0.00542 2.50% 0.2143 0.22605 0.2143 438,004
Jun 13 2024 0.217 -0.0015 -0.69% 0.22 0.22 0.2099 700,496
Jun 12 2024 0.2185 -0.01555 -6.64% 0.24064 0.24064 0.2185 337,277
Jun 11 2024 0.23405 -0.00595 -2.48% 0.24 0.24 0.23 86,023
Jun 10 2024 0.24 0.002 0.84% 0.23 0.2475 0.23 220,330
Jun 07 2024 0.238 -0.0218 -8.39% 0.26 0.26 0.2359 179,199
Jun 06 2024 0.2598 0.0092 3.67% 0.2507 0.26 0.2507 195,256
Jun 05 2024 0.2506 -0.0075 -2.91% 0.25335 0.2575 0.25 189,620
Jun 04 2024 0.2581 -0.0051 -1.94% 0.263 0.2639 0.2475 287,942
Jun 03 2024 0.2632 -0.0235 -8.20% 0.289 0.289 0.2511 1,015,677
May 31 2024 0.2867 0.0008 0.28% 0.29 0.29 0.28 193,520
May 30 2024 0.2859 0.00043 0.15% 0.287 0.29 0.28478 89,750
May 29 2024 0.285475 -0.00453 -1.56% 0.28 0.29016 0.279 148,413
May 28 2024 0.29 -0.0041 -1.39% 0.2976 0.30 0.2884 155,552
May 24 2024 0.2941 0.0013 0.44% 0.2979 0.30605 0.286 440,946
May 23 2024 0.2928 0.0028 0.97% 0.28 0.2992 0.28 245,665
May 22 2024 0.29 -0.023 -7.35% 0.315 0.315 0.2826 624,967
May 21 2024 0.313 0.013 4.33% 0.2937 0.32222 0.2937 516,891
May 20 2024 0.30 -0.0033 -1.09% 0.32 0.32 0.295 227,692
May 17 2024 0.3033 0.0032 1.07% 0.301 0.3033 0.2904 275,314
May 16 2024 0.3001 0.0001 0.03% 0.3198 0.3198 0.29 383,075
May 15 2024 0.30 0.03 11.11% 0.28 0.3035 0.2686 1,164,624
May 14 2024 0.27 -0.007 -2.53% 0.2749 0.2843 0.27 404,784
May 13 2024 0.277 0.016 6.13% 0.267 0.277 0.264225 424,429
May 10 2024 0.261 0.008 3.16% 0.254 0.27 0.2516 223,044
May 09 2024 0.253 0.0139 5.81% 0.245 0.254 0.2409 130,480
May 08 2024 0.2391 -0.0064 -2.61% 0.240188 0.245 0.236 88,241
May 07 2024 0.2455 0.0016 0.66% 0.24 0.2481 0.24 153,784
May 06 2024 0.2439 0.0074 3.13% 0.2332 0.2439 0.23 381,706
May 03 2024 0.2365 0.0065 2.83% 0.23095 0.2365 0.2266 84,100
May 02 2024 0.23 0.00 0.00% 0.22795 0.235 0.224177 144,945
May 01 2024 0.23 0.007 3.14% 0.222102 0.2376 0.218 143,203
Apr 30 2024 0.223 -0.0168 -7.01% 0.226 0.2309 0.223 68,577
Apr 29 2024 0.2398 0.0002 0.08% 0.234 0.2398 0.23 225,356
Apr 26 2024 0.2396 0.01115 4.88% 0.229 0.2396 0.226979 245,012
Apr 25 2024 0.228452 0.00558 2.50% 0.23 0.239 0.2153 426,293
Apr 24 2024 0.222875 0.00898 4.20% 0.2143 0.222875 0.20455 460,798
Apr 23 2024 0.2139 -0.0011 -0.51% 0.221 0.221 0.2105 115,997
Apr 22 2024 0.215 -0.0094 -4.19% 0.223 0.223 0.2069 379,148
Apr 19 2024 0.2244 0.0044 2.00% 0.2179 0.2266 0.2179 66,500
Apr 18 2024 0.22 0.0028 1.29% 0.2172 0.231 0.215 326,199
Apr 17 2024 0.2172 0.00308 1.44% 0.2144 0.2217 0.2142 267,954
Apr 16 2024 0.21412 -0.01113 -4.94% 0.21995 0.21995 0.207177 365,798
Apr 15 2024 0.22525 0.00305 1.37% 0.22 0.231 0.214 334,551

Your Recent History

USOTC
MAIFF
Minera Alamos (QX)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved