Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Minera Alamos (TSV: MAI )

0.2450 -0.0050 (-2.00%)
Streaming Delayed Price Updated: 10:58 AM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.2450 0.2450 0.2450 0.2450 104,800 -0.01(-2.00%)
Aug 29, 2024 0.2450 0.2500 0.2450 0.2500 504,000 +0.00(+0.00%)
Aug 28, 2024 0.2550 0.2550 0.2450 0.2500 458,375 -0.01(-3.85%)
Aug 27, 2024 0.2550 0.2600 0.2550 0.2600 519,973 +0.00(+0.00%)
Aug 26, 2024 0.2550 0.2600 0.2550 0.2600 198,800 +0.00(+0.00%)
Aug 23, 2024 0.2600 0.2600 0.2550 0.2600 379,750 +0.00(+0.00%)
Aug 22, 2024 0.2650 0.2650 0.2600 0.2600 115,000 -0.01(-1.89%)
Aug 21, 2024 0.2750 0.2750 0.2600 0.2650 221,072 -0.01(-1.85%)
Aug 20, 2024 0.2700 0.2750 0.2650 0.2700 142,500 +0.01(+1.89%)
Aug 19, 2024 0.2600 0.2700 0.2500 0.2650 640,747 +0.01(+1.92%)
Aug 16, 2024 0.2800 0.2850 0.2400 0.2600 3,273,305 -0.02(-8.77%)
Aug 15, 2024 0.2950 0.2950 0.2850 0.2850 157,950 -0.01(-3.39%)
Aug 14, 2024 0.2950 0.2950 0.2950 0.2950 3,180 -0.01(-1.67%)
Aug 13, 2024 0.2950 0.3000 0.2950 0.3000 95,460 +0.00(+0.00%)
Aug 12, 2024 0.2800 0.3150 0.2800 0.3000 325,530 +0.02(+5.26%)
Aug 09, 2024 0.2850 0.2850 0.2800 0.2850 13,000 +0.00(+1.79%)
Aug 08, 2024 0.2700 0.2900 0.2700 0.2800 248,044 +0.01(+1.82%)
Aug 07, 2024 0.2800 0.2850 0.2750 0.2750 45,601 -0.01(-1.79%)
Aug 06, 2024 0.2800 0.2900 0.2700 0.2800 447,623 -0.00(-1.75%)
Aug 02, 2024 0.2850 0 -0.01(-3.39%)
Aug 01, 2024 0.2900 0.3000 0.2850 0.2950 200,500 +0.01(+3.51%)
Jul 31, 2024 0.3000 0.3000 0.2800 0.2850 399,653 +0.00(+0.00%)
Jul 30, 2024 0.2850 0.2900 0.2800 0.2850 91,850 +0.00(+0.00%)
Jul 29, 2024 0.2850 0.2900 0.2850 0.2850 90,626 +0.00(+0.00%)
Jul 26, 2024 0.2850 0.2950 0.2850 0.2850 266,200 +0.00(+0.00%)
Jul 25, 2024 0.2850 0.2900 0.2800 0.2850 332,449 -0.01(-1.72%)
Jul 24, 2024 0.2950 0.2950 0.2900 0.2900 44,691 -0.01(-1.69%)
Jul 23, 2024 0.2900 0.2950 0.2900 0.2950 81,820 +0.01(+1.72%)
Jul 22, 2024 0.2950 0.2950 0.2900 0.2900 54,000 -0.01(-3.33%)
Jul 19, 2024 0.3000 0.3050 0.2950 0.3000 152,688 +0.00(+0.00%)
Jul 18, 2024 0.3100 0.3100 0.3000 0.3000 196,984 -0.01(-3.23%)
Jul 17, 2024 0.3200 0.3200 0.3050 0.3100 77,405 -0.01(-3.13%)
Jul 16, 2024 0.3000 0.3200 0.2900 0.3200 370,288 +0.03(+8.47%)
Jul 15, 2024 0.3000 0.3000 0.2900 0.2950 252,195 -0.01(-1.67%)
Jul 12, 2024 0.2900 0.3050 0.2900 0.3000 265,303 +0.01(+1.69%)
Jul 11, 2024 0.2950 0.3100 0.2950 0.2950 401,450 +0.00(+0.00%)
Jul 10, 2024 0.3200 0.3200 0.2800 0.2950 3,927,227 -0.03(-7.81%)
Jul 09, 2024 0.3300 0.3300 0.3100 0.3200 102,078 +0.00(+0.00%)
Jul 08, 2024 0.3150 0.3200 0.3150 0.3200 56,700 +0.00(+0.00%)
Jul 05, 2024 0.3150 0.3250 0.3150 0.3200 220,800 +0.01(+3.23%)
Jul 04, 2024 0.3100 0.3150 0.3100 0.3100 14,504 -0.01(-1.59%)
Jul 03, 2024 0.3100 0.3250 0.3100 0.3150 96,000 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.