Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Minera Alamos (OP: MAIFF )

0.2313 +0.0099 (+4.47%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 18, 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 (%)
Jul 29, 2022 0.4010 0.4060 0.3685 0.3833 739,828 -0.02(-5.36%)
Jul 28, 2022 0.3975 0.4093 0.3830 0.4050 358,806 +0.02(+5.19%)
Jul 27, 2022 0.3794 0.3850 0.3653 0.3850 207,620 +0.01(+2.89%)
Jul 26, 2022 0.3750 0.3800 0.3720 0.3742 86,594 -0.01(-1.53%)
Jul 25, 2022 0.3900 0.3900 0.3760 0.3800 257,542 -0.01(-2.31%)
Jul 22, 2022 0.3984 0.3986 0.3754 0.3890 157,769 -0.02(-3.83%)
Jul 21, 2022 0.3915 0.4143 0.3850 0.4045 187,415 +0.01(+3.72%)
Jul 20, 2022 0.3926 0.4120 0.3879 0.3900 363,723 +0.00(+0.57%)
Jul 19, 2022 0.3800 0.3950 0.3768 0.3878 199,286 +0.01(+3.30%)
Jul 18, 2022 0.3525 0.3790 0.3500 0.3754 257,110 +0.03(+7.29%)
Jul 15, 2022 0.3355 0.3516 0.3303 0.3499 120,342 +0.00(+0.55%)
Jul 14, 2022 0.3520 0.3520 0.3200 0.3480 195,658 -0.01(-1.67%)
Jul 13, 2022 0.3240 0.3629 0.3240 0.3539 339,531 +0.01(+4.09%)
Jul 12, 2022 0.3635 0.3637 0.3400 0.3400 97,117 -0.02(-5.56%)
Jul 11, 2022 0.3480 0.3800 0.3480 0.3600 163,540 -0.01(-2.68%)
Jul 08, 2022 0.3770 0.3770 0.3600 0.3699 97,225 -0.01(-1.67%)
Jul 07, 2022 0.3640 0.3776 0.3640 0.3762 64,410 +0.02(+4.50%)
Jul 06, 2022 0.3780 0.3800 0.3343 0.3600 767,516 -0.02(-4.59%)
Jul 05, 2022 0.3878 0.4048 0.3648 0.3773 432,984 -0.02(-5.67%)
Jul 01, 2022 0.3789 0.4000 0.3720 0.4000 120,028 +0.02(+5.26%)
Jun 30, 2022 0.3899 0.3899 0.3747 0.3800 343,724 -0.02(-4.11%)
Jun 29, 2022 0.4090 0.4090 0.3820 0.3963 304,901 -0.01(-1.91%)
Jun 28, 2022 0.4174 0.4174 0.3827 0.4040 252,797 -0.00(-0.57%)
Jun 27, 2022 0.4000 0.4063 0.4000 0.4063 53,707 +0.01(+2.86%)
Jun 24, 2022 0.3905 0.4112 0.3905 0.3950 121,500 +0.01(+1.28%)
Jun 23, 2022 0.4195 0.4195 0.3820 0.3900 357,923 -0.03(-7.12%)
Jun 22, 2022 0.4102 0.4266 0.4072 0.4199 41,177 -0.01(-1.43%)
Jun 21, 2022 0.4330 0.4330 0.3920 0.4260 282,432 +0.03(+6.50%)
Jun 17, 2022 0.4050 0.4050 0.3920 0.4000 116,026 -0.02(-4.53%)
Jun 16, 2022 0.4043 0.4230 0.3931 0.4190 177,346 +0.00(+0.94%)
Jun 15, 2022 0.4520 0.4520 0.4009 0.4151 154,809 +0.01(+3.00%)
Jun 14, 2022 0.4120 0.4226 0.3900 0.4030 632,795 -0.02(-4.09%)
Jun 13, 2022 0.4625 0.4650 0.4140 0.4202 460,924 -0.04(-8.87%)
Jun 10, 2022 0.4350 0.4724 0.4350 0.4611 536,673 +0.02(+4.09%)
Jun 09, 2022 0.4584 0.4600 0.4417 0.4430 541,195 -0.01(-2.77%)
Jun 08, 2022 0.4621 0.4692 0.4451 0.4556 146,509 +0.01(+1.24%)
Jun 07, 2022 0.4532 0.4540 0.4451 0.4500 53,393 +0.01(+1.33%)
Jun 06, 2022 0.4701 0.4701 0.4441 0.4441 208,702 -0.01(-1.31%)
Jun 03, 2022 0.4893 0.4930 0.4489 0.4500 174,000 -0.04(-7.69%)
Jun 02, 2022 0.4631 0.5000 0.4550 0.4875 322,188 +0.02(+3.72%)
Jun 01, 2022 0.4580 0.4700 0.4431 0.4700 192,215 +0.02(+4.28%)
May 31, 2022 0.4500 0.4650 0.4400 0.4507 106,370 +0.00(+0.16%)
May 27, 2022 0.4609 0.4609 0.4400 0.4500 60,651 -0.02(-4.26%)
May 26, 2022 0.4335 0.4800 0.4335 0.4700 365,700 +0.01(+2.17%)
May 25, 2022 0.4230 0.4700 0.4230 0.4600 410,956 +0.01(+1.77%)
May 24, 2022 0.4430 0.4588 0.4430 0.4520 216,173 +0.01(+1.46%)
May 23, 2022 0.4200 0.4600 0.4200 0.4455 161,967 -0.01(-3.13%)
May 20, 2022 0.4280 0.4599 0.4280 0.4599 492,576 +0.02(+4.95%)
May 19, 2022 0.4500 0.4600 0.4344 0.4382 236,070 +0.01(+2.62%)
May 18, 2022 0.4550 0.4575 0.4199 0.4270 507,780 -0.03(-7.29%)
May 17, 2022 0.4279 0.4618 0.4256 0.4606 868,274 +0.04(+8.30%)
May 16, 2022 0.4600 0.4600 0.4200 0.4253 258,079 -0.02(-3.45%)
May 13, 2022 0.4023 0.4435 0.4023 0.4405 575,439 +0.02(+4.88%)
May 12, 2022 0.4205 0.4205 0.3824 0.4200 441,657 +0.00(+0.77%)
May 11, 2022 0.4100 0.4416 0.4000 0.4168 368,240 -0.01(-1.47%)
May 10, 2022 0.4120 0.4484 0.4100 0.4230 417,803 -0.01(-1.17%)
May 09, 2022 0.4643 0.4828 0.4156 0.4280 887,869 -0.04(-7.92%)
May 06, 2022 0.4700 0.4720 0.4569 0.4648 139,779 +0.00(+0.50%)
May 05, 2022 0.4919 0.5000 0.4600 0.4625 203,017 -0.02(-5.09%)
May 04, 2022 0.4621 0.5000 0.4560 0.4873 574,614 +0.01(+1.52%)
May 03, 2022 0.5060 0.5201 0.4640 0.4800 250,542 -0.01(-1.64%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.