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 (%)
Aug 31, 2020 0.5400 0.5695 0.5400 0.5500 363,520 +0.00(+0.00%)
Aug 28, 2020 0.5250 0.5590 0.5250 0.5500 237,100 +0.01(+1.23%)
Aug 27, 2020 0.5740 0.5740 0.5180 0.5433 226,960 +0.01(+1.55%)
Aug 26, 2020 0.5330 0.5575 0.5330 0.5350 357,740 -0.00(-0.91%)
Aug 25, 2020 0.5615 0.5615 0.5051 0.5399 269,768 +0.01(+1.62%)
Aug 24, 2020 0.5500 0.5536 0.5276 0.5313 138,935 -0.02(-4.10%)
Aug 21, 2020 0.5680 0.5680 0.5442 0.5540 312,200 -0.02(-2.69%)
Aug 20, 2020 0.5704 0.5960 0.5600 0.5693 411,974 -0.00(-0.19%)
Aug 19, 2020 0.5500 0.5802 0.5500 0.5704 293,526 +0.02(+2.83%)
Aug 18, 2020 0.5600 0.5888 0.5461 0.5547 726,005 +0.01(+2.72%)
Aug 17, 2020 0.5500 0.5907 0.5400 0.5400 360,015 +0.00(+0.37%)
Aug 14, 2020 0.5730 0.5730 0.5300 0.5380 116,500 -0.02(-2.80%)
Aug 13, 2020 0.5300 0.5708 0.5300 0.5535 603,159 +0.03(+6.44%)
Aug 12, 2020 0.4925 0.5315 0.4925 0.5200 386,754 +0.02(+3.22%)
Aug 11, 2020 0.4530 0.5100 0.4530 0.5038 510,762 +0.00(+0.76%)
Aug 10, 2020 0.5000 0.5300 0.4866 0.5000 372,500 +0.00(+0.00%)
Aug 07, 2020 0.5100 0.5100 0.4731 0.5000 548,600 -0.01(-2.57%)
Aug 06, 2020 0.5500 0.5500 0.4885 0.5132 569,384 -0.01(-2.00%)
Aug 05, 2020 0.5590 0.5590 0.5150 0.5237 615,446 -0.00(-0.42%)
Aug 04, 2020 0.5067 0.5423 0.4700 0.5259 678,164 +0.07(+14.33%)
Aug 03, 2020 0.4850 0.4850 0.4300 0.4600 230,292 -0.01(-2.62%)
Jul 31, 2020 0.4507 0.4875 0.4451 0.4724 268,800 +0.03(+5.75%)
Jul 30, 2020 0.4440 0.4560 0.4100 0.4467 500,595 -0.00(-0.73%)
Jul 29, 2020 0.4255 0.4600 0.4255 0.4500 192,015 -0.01(-1.77%)
Jul 28, 2020 0.4602 0.4602 0.4421 0.4581 136,674 -0.00(-0.41%)
Jul 27, 2020 0.4350 0.4689 0.4150 0.4600 721,785 +0.05(+12.20%)
Jul 24, 2020 0.4063 0.4150 0.3832 0.4100 365,000 +0.02(+4.46%)
Jul 23, 2020 0.3978 0.4100 0.3855 0.3925 238,054 -0.02(-4.83%)
Jul 22, 2020 0.4115 0.4203 0.4000 0.4124 245,728 -0.00(-0.39%)
Jul 21, 2020 0.4230 0.4287 0.4047 0.4140 261,346 +0.00(+0.24%)
Jul 20, 2020 0.4048 0.4200 0.4000 0.4130 203,440 +0.01(+3.43%)
Jul 17, 2020 0.3936 0.4078 0.3900 0.3993 114,400 +0.01(+3.71%)
Jul 16, 2020 0.4099 0.4099 0.3850 0.3850 128,342 -0.02(-5.87%)
Jul 15, 2020 0.4022 0.4097 0.3881 0.4090 189,395 +0.01(+2.76%)
Jul 14, 2020 0.3944 0.3980 0.3675 0.3980 237,289 +0.01(+2.05%)
Jul 13, 2020 0.4100 0.4167 0.3900 0.3900 541,659 -0.01(-2.50%)
Jul 10, 2020 0.4100 0.4100 0.3800 0.4000 244,600 +0.00(+0.00%)
Jul 09, 2020 0.3808 0.4097 0.3800 0.4000 310,264 +0.02(+4.30%)
Jul 08, 2020 0.4390 0.4390 0.3835 0.3835 669,815 -0.01(-3.52%)
Jul 07, 2020 0.4032 0.4230 0.3776 0.3975 352,986 -0.01(-2.76%)
Jul 06, 2020 0.3934 0.4173 0.3850 0.4088 296,027 +0.01(+2.51%)
Jul 02, 2020 0.4105 0.4290 0.3988 0.3988 372,600 -0.02(-4.36%)
Jul 01, 2020 0.3700 0.4174 0.3700 0.4170 154,882 +0.01(+2.16%)
Jun 30, 2020 0.3964 0.4215 0.3955 0.4082 286,698 -0.00(-0.20%)
Jun 29, 2020 0.3989 0.4125 0.3861 0.4090 375,765 +0.02(+4.07%)
Jun 26, 2020 0.3650 0.3970 0.3600 0.3930 346,900 +0.03(+7.08%)
Jun 25, 2020 0.3599 0.3670 0.3500 0.3670 203,655 +0.00(+0.00%)
Jun 24, 2020 0.3850 0.3860 0.3600 0.3670 149,391 -0.02(-4.05%)
Jun 23, 2020 0.3814 0.3829 0.3700 0.3825 156,492 +0.01(+1.38%)
Jun 22, 2020 0.3500 0.3799 0.3450 0.3773 301,256 +0.02(+6.31%)
Jun 19, 2020 0.3478 0.3560 0.3400 0.3549 126,100 +0.02(+4.41%)
Jun 18, 2020 0.3531 0.3531 0.3333 0.3399 145,585 -0.01(-3.44%)
Jun 17, 2020 0.3550 0.3629 0.3452 0.3520 165,468 +0.00(+0.00%)
Jun 16, 2020 0.3520 0.3529 0.3382 0.3520 117,328 +0.01(+2.03%)
Jun 15, 2020 0.3395 0.3500 0.3204 0.3450 261,257 +0.00(+0.88%)
Jun 12, 2020 0.3558 0.3589 0.3310 0.3420 232,400 -0.01(-1.72%)
Jun 11, 2020 0.3633 0.3669 0.3400 0.3480 273,161 -0.02(-5.31%)
Jun 10, 2020 0.3422 0.3695 0.3422 0.3675 803,385 +0.03(+9.87%)
Jun 09, 2020 0.3212 0.3477 0.3177 0.3345 514,662 +0.01(+3.72%)
Jun 08, 2020 0.3259 0.3309 0.3200 0.3225 472,699 +0.00(+0.31%)
Jun 05, 2020 0.3257 0.3259 0.3150 0.3215 347,900 +0.00(+0.47%)
Jun 04, 2020 0.3150 0.3291 0.3100 0.3200 228,970 +0.01(+1.91%)
Jun 03, 2020 0.3090 0.3189 0.3054 0.3140 207,593 -0.01(-2.00%)
Jun 02, 2020 0.3300 0.3380 0.3100 0.3204 226,087 -0.01(-1.99%)
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.