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 )

0.2224 +0.0054 (+2.49%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 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 14, 2024 0.2144 0.2261 0.2143 0.2224 438,004 +0.01(+2.49%)
Jun 13, 2024 0.2200 0.2200 0.2099 0.2170 700,496 -0.00(-0.69%)
Jun 12, 2024 0.2392 0.2406 0.2185 0.2185 337,277 -0.02(-6.66%)
Jun 11, 2024 0.2366 0.2400 0.2300 0.2341 86,023 -0.01(-2.46%)
Jun 10, 2024 0.2300 0.2475 0.2300 0.2400 220,330 +0.00(+0.84%)
Jun 07, 2024 0.2524 0.2600 0.2359 0.2380 179,199 -0.02(-8.39%)
Jun 06, 2024 0.2538 0.2600 0.2507 0.2598 195,256 +0.01(+3.67%)
Jun 05, 2024 0.2531 0.2575 0.2500 0.2506 189,620 -0.01(-2.91%)
Jun 04, 2024 0.2630 0.2639 0.2475 0.2581 287,942 -0.01(-1.94%)
Jun 03, 2024 0.2890 0.2890 0.2511 0.2632 1,015,677 -0.02(-8.20%)
May 31, 2024 0.2900 0.2900 0.2800 0.2867 193,520 +0.00(+0.28%)
May 30, 2024 0.2870 0.2900 0.2848 0.2859 89,750 +0.00(+0.14%)
May 29, 2024 0.2800 0.2902 0.2790 0.2855 148,413 -0.00(-1.55%)
May 28, 2024 0.3000 0.3000 0.2884 0.2900 163,552 -0.00(-1.39%)
May 24, 2024 0.2999 0.3061 0.2860 0.2941 440,946 +0.00(+0.44%)
May 23, 2024 0.2800 0.2992 0.2800 0.2928 245,665 +0.00(+0.97%)
May 22, 2024 0.3076 0.3150 0.2826 0.2900 624,967 -0.02(-7.35%)
May 21, 2024 0.2937 0.3222 0.2937 0.3130 516,891 +0.01(+4.33%)
May 20, 2024 0.3200 0.3200 0.2950 0.3000 227,692 -0.00(-1.09%)
May 17, 2024 0.3010 0.3033 0.2904 0.3033 275,314 +0.00(+1.07%)
May 16, 2024 0.3198 0.3198 0.2900 0.3001 383,075 +0.00(+0.03%)
May 15, 2024 0.2800 0.3035 0.2686 0.3000 1,164,624 +0.03(+11.11%)
May 14, 2024 0.2749 0.2843 0.2700 0.2700 404,784 -0.01(-2.53%)
May 13, 2024 0.2670 0.2770 0.2642 0.2770 424,429 +0.02(+6.13%)
May 10, 2024 0.2540 0.2700 0.2516 0.2610 223,044 +0.01(+3.16%)
May 09, 2024 0.2409 0.2540 0.2409 0.2530 130,480 +0.01(+5.81%)
May 08, 2024 0.2405 0.2450 0.2360 0.2391 88,241 -0.01(-2.61%)
May 07, 2024 0.2400 0.2481 0.2400 0.2455 153,784 +0.00(+0.66%)
May 06, 2024 0.2332 0.2439 0.2300 0.2439 381,706 +0.01(+3.13%)
May 03, 2024 0.2310 0.2365 0.2266 0.2365 84,100 +0.01(+2.83%)
May 02, 2024 0.2264 0.2350 0.2242 0.2300 144,945 +0.00(+0.00%)
May 01, 2024 0.2221 0.2376 0.2180 0.2300 143,203 +0.01(+3.14%)
Apr 30, 2024 0.2260 0.2309 0.2230 0.2230 68,577 -0.02(-7.01%)
Apr 29, 2024 0.2300 0.2398 0.2300 0.2398 225,356 +0.00(+0.08%)
Apr 26, 2024 0.2290 0.2396 0.2270 0.2396 245,012 +0.01(+4.86%)
Apr 25, 2024 0.2300 0.2350 0.2153 0.2285 426,293 +0.01(+2.51%)
Apr 24, 2024 0.2143 0.2229 0.2046 0.2229 460,798 +0.01(+4.21%)
Apr 23, 2024 0.2210 0.2210 0.2105 0.2139 115,997 -0.00(-0.51%)
Apr 22, 2024 0.2230 0.2230 0.2069 0.2150 379,148 -0.01(-4.19%)
Apr 19, 2024 0.2179 0.2266 0.2179 0.2244 69,500 +0.00(+2.00%)
Apr 18, 2024 0.2199 0.2310 0.2150 0.2200 326,199 +0.00(+1.29%)
Apr 17, 2024 0.2164 0.2217 0.2142 0.2172 267,954 +0.00(+1.45%)
Apr 16, 2024 0.2200 0.2200 0.2072 0.2141 365,798 -0.01(-4.97%)
Apr 15, 2024 0.2200 0.2310 0.2140 0.2253 334,551 +0.00(+1.40%)
Apr 12, 2024 0.2375 0.2412 0.2210 0.2222 351,706 -0.01(-4.27%)
Apr 11, 2024 0.2340 0.2343 0.2297 0.2321 119,344 +0.00(+0.56%)
Apr 10, 2024 0.2372 0.2399 0.2270 0.2308 390,630 -0.01(-4.03%)
Apr 09, 2024 0.2490 0.2529 0.2340 0.2405 238,587 +0.00(+0.63%)
Apr 08, 2024 0.2464 0.2500 0.2313 0.2390 514,385 -0.01(-4.48%)
Apr 05, 2024 0.2446 0.2563 0.2410 0.2502 539,902 +0.01(+3.39%)
Apr 04, 2024 0.2411 0.2500 0.2354 0.2420 479,312 +0.00(+0.83%)
Apr 03, 2024 0.2311 0.2432 0.2300 0.2400 172,635 +0.01(+3.54%)
Apr 02, 2024 0.2327 0.2500 0.2264 0.2318 224,927 +0.00(+1.00%)
Apr 01, 2024 0.2363 0.2376 0.2250 0.2295 136,608 -0.00(-1.16%)
Mar 28, 2024 0.2194 0.2340 0.2162 0.2322 258,111 +0.01(+6.51%)
Mar 27, 2024 0.2200 0.2218 0.2150 0.2180 268,391 -0.01(-5.18%)
Mar 26, 2024 0.2238 0.2299 0.2194 0.2299 102,972 +0.01(+3.23%)
Mar 25, 2024 0.2300 0.2300 0.2200 0.2227 72,671 +0.00(+0.09%)
Mar 22, 2024 0.2146 0.2276 0.2145 0.2225 126,910 +0.01(+2.82%)
Mar 21, 2024 0.2220 0.2231 0.2164 0.2164 157,536 -0.00(-0.73%)
Mar 20, 2024 0.2175 0.2213 0.2129 0.2180 82,757 +0.00(+0.23%)
Mar 19, 2024 0.2208 0.2208 0.2147 0.2175 65,891 -0.00(-0.23%)
Mar 18, 2024 0.2222 0.2270 0.2170 0.2180 60,287 -0.00(-0.05%)
Mar 15, 2024 0.2243 0.2310 0.2180 0.2181 295,493 -0.00(-2.07%)
Mar 14, 2024 0.2312 0.2358 0.2200 0.2227 149,154 -0.01(-3.17%)
Mar 13, 2024 0.2185 0.2353 0.2170 0.2300 67,252 +0.01(+5.22%)
Mar 12, 2024 0.2150 0.2186 0.2150 0.2186 36,840 +0.00(+1.67%)
Mar 11, 2024 0.2191 0.2250 0.2150 0.2150 222,114 -0.01(-3.80%)
Mar 08, 2024 0.2210 0.2316 0.2150 0.2235 81,707 +0.00(+1.13%)
Mar 07, 2024 0.2298 0.2300 0.2190 0.2210 286,395 -0.01(-2.34%)
Mar 06, 2024 0.2385 0.2390 0.2263 0.2263 148,084 -0.01(-3.74%)
Mar 05, 2024 0.2500 0.2500 0.2276 0.2351 225,061 -0.01(-3.21%)
Mar 04, 2024 0.2300 0.2451 0.2264 0.2429 802,288 +0.03(+11.63%)
Mar 01, 2024 0.2021 0.2269 0.2019 0.2176 196,996 +0.02(+7.56%)
Feb 29, 2024 0.1923 0.2066 0.1923 0.2023 87,133 -0.00(-0.34%)
Feb 28, 2024 0.2006 0.2069 0.2006 0.2030 68,901 +0.00(+0.30%)
Feb 27, 2024 0.2015 0.2024 0.1988 0.2024 74,550 +0.00(+1.25%)
Feb 26, 2024 0.2013 0.2026 0.1948 0.1999 160,075 -0.00(-1.53%)
Feb 23, 2024 0.1997 0.2076 0.1997 0.2030 70,847 +0.00(+2.06%)
Feb 22, 2024 0.2020 0.2083 0.1989 0.1989 162,861 -0.01(-4.83%)
Feb 21, 2024 0.2075 0.2130 0.2030 0.2090 284,679 +0.00(+1.46%)
Feb 20, 2024 0.2044 0.2085 0.2040 0.2060 108,105 +0.00(+0.49%)
Feb 16, 2024 0.2052 0.2061 0.2010 0.2050 456,114 -0.00(-0.77%)
Feb 15, 2024 0.2075 0.2100 0.2034 0.2066 50,701 +0.00(+0.78%)
Feb 14, 2024 0.2060 0.2100 0.2027 0.2050 256,378 +0.00(+2.24%)
Feb 13, 2024 0.2000 0.2140 0.1981 0.2005 572,113 -0.01(-4.52%)
Feb 12, 2024 0.2176 0.2209 0.2080 0.2100 318,626 -0.01(-3.63%)
Feb 09, 2024 0.2199 0.2247 0.2160 0.2179 188,700 -0.01(-4.60%)
Feb 08, 2024 0.2228 0.2284 0.2205 0.2284 87,577 +0.01(+3.82%)
Feb 07, 2024 0.2298 0.2298 0.2200 0.2200 112,027 -0.01(-5.50%)
Feb 06, 2024 0.2351 0.2354 0.2272 0.2328 137,164 -0.01(-2.39%)
Feb 05, 2024 0.2350 0.2399 0.2282 0.2385 294,354 -0.00(-0.29%)
Feb 02, 2024 0.2419 0.2419 0.2350 0.2392 182,450 -0.01(-3.74%)
Feb 01, 2024 0.2405 0.2533 0.2377 0.2485 57,190 +0.01(+2.35%)
Jan 31, 2024 0.2350 0.2585 0.2350 0.2428 134,703 +0.00(+1.17%)
Jan 30, 2024 0.2500 0.2500 0.2386 0.2400 18,501 -0.01(-3.11%)
Jan 29, 2024 0.2374 0.2477 0.2350 0.2477 307,991 +0.00(+1.52%)
Jan 26, 2024 0.2488 0.2488 0.2376 0.2440 39,950 -0.01(-2.40%)
Jan 25, 2024 0.2431 0.2500 0.2400 0.2500 30,347 +0.01(+5.49%)
Jan 24, 2024 0.2452 0.2483 0.2370 0.2370 165,226 -0.01(-4.63%)
Jan 23, 2024 0.2524 0.2600 0.2485 0.2485 613,523 -0.00(-0.20%)
Jan 22, 2024 0.2503 0.2539 0.2450 0.2490 53,946 -0.00(-0.80%)
Jan 19, 2024 0.2556 0.2558 0.2410 0.2510 28,851 -0.01(-2.14%)
Jan 18, 2024 0.2561 0.2599 0.2476 0.2565 105,708 +0.00(+1.06%)
Jan 17, 2024 0.2564 0.2584 0.2450 0.2538 197,678 -0.00(-1.78%)
Jan 16, 2024 0.2830 0.2830 0.2566 0.2584 260,037 -0.02(-7.71%)
Jan 12, 2024 0.2700 0.2845 0.2697 0.2800 309,534 +0.01(+5.58%)
Jan 11, 2024 0.2600 0.2695 0.2538 0.2652 92,086 -0.00(-1.30%)
Jan 10, 2024 0.2750 0.2750 0.2650 0.2687 49,100 -0.00(-0.59%)
Jan 09, 2024 0.2746 0.2832 0.2654 0.2703 144,430 -0.01(-4.32%)
Jan 08, 2024 0.2763 0.2836 0.2691 0.2825 221,376 +0.01(+2.21%)
Jan 05, 2024 0.2534 0.2810 0.2534 0.2764 329,423 +0.02(+7.63%)
Jan 04, 2024 0.2440 0.2627 0.2403 0.2568 1,440,601 +0.02(+7.00%)
Jan 03, 2024 0.2360 0.2509 0.2300 0.2400 361,251 +0.00(+0.00%)
Jan 02, 2024 0.2458 0.2460 0.2380 0.2400 179,705 -0.00(-0.21%)
Dec 29, 2023 0.2420 0.2527 0.2360 0.2405 286,849 -0.00(-0.21%)
Dec 28, 2023 0.2570 0.2600 0.2391 0.2410 219,403 -0.01(-5.01%)
Dec 27, 2023 0.2530 0.2620 0.2530 0.2537 273,726 -0.01(-2.57%)
Dec 26, 2023 0.2685 0.2685 0.2500 0.2604 66,859 +0.01(+3.87%)
Dec 22, 2023 0.2295 0.2609 0.2295 0.2507 197,315 +0.01(+4.20%)
Dec 21, 2023 0.2400 0.2450 0.2375 0.2406 296,922 +0.00(+1.18%)
Dec 20, 2023 0.2373 0.2450 0.2350 0.2378 201,539 +0.00(+0.21%)
Dec 19, 2023 0.2366 0.2393 0.2300 0.2373 126,368 -0.00(-0.84%)
Dec 18, 2023 0.2475 0.2475 0.2274 0.2393 118,513 +0.00(+0.08%)
Dec 15, 2023 0.2425 0.2580 0.2391 0.2391 27,148 -0.00(-0.37%)
Dec 14, 2023 0.2520 0.2617 0.2378 0.2400 277,580 -0.01(-4.00%)
Dec 13, 2023 0.2301 0.2657 0.2270 0.2500 233,706 +0.02(+6.88%)
Dec 12, 2023 0.2350 0.2402 0.2250 0.2339 217,139 -0.00(-1.56%)
Dec 11, 2023 0.2368 0.2412 0.2337 0.2376 194,481 -0.01(-3.02%)
Dec 08, 2023 0.2500 0.2515 0.2450 0.2450 206,405 -0.01(-2.39%)
Dec 07, 2023 0.2501 0.2633 0.2501 0.2510 198,046 -0.01(-2.33%)
Dec 06, 2023 0.2470 0.2602 0.2450 0.2570 216,496 +0.00(+0.27%)
Dec 05, 2023 0.2439 0.2570 0.2439 0.2563 134,153 -0.01(-3.28%)
Dec 04, 2023 0.2675 0.2711 0.2590 0.2650 245,632 -0.01(-1.85%)
Dec 01, 2023 0.2642 0.2700 0.2642 0.2700 255,441 +0.01(+2.90%)
Nov 30, 2023 0.2808 0.2808 0.2524 0.2624 243,700 -0.01(-4.79%)
Nov 29, 2023 0.2400 0.2867 0.2351 0.2756 526,571 +0.04(+17.78%)
Nov 28, 2023 0.2300 0.2400 0.2210 0.2340 290,045 +0.02(+7.34%)
Nov 27, 2023 0.2180 0.2200 0.2106 0.2180 236,814 +0.00(+0.41%)
Nov 24, 2023 0.2193 0.2193 0.2100 0.2171 16,372 +0.01(+3.38%)
Nov 22, 2023 0.2180 0.2200 0.2100 0.2100 106,324 -0.01(-4.24%)
Nov 21, 2023 0.2200 0.2275 0.2167 0.2193 293,768 -0.00(-0.59%)
Nov 20, 2023 0.2224 0.2240 0.2156 0.2206 344,281 -0.00(-0.18%)
Nov 17, 2023 0.2300 0.2300 0.2180 0.2210 74,026 +0.00(+0.14%)
Nov 16, 2023 0.2224 0.2300 0.2146 0.2207 272,755 +0.00(+0.32%)
Nov 15, 2023 0.2010 0.2235 0.1985 0.2200 282,143 +0.02(+10.00%)
Nov 14, 2023 0.1999 0.2079 0.1998 0.2000 247,297 +0.00(+0.96%)
Nov 13, 2023 0.1930 0.1999 0.1850 0.1981 121,768 +0.00(+2.22%)
Nov 10, 2023 0.1936 0.2052 0.1853 0.1938 577,146 -0.00(-0.46%)
Nov 09, 2023 0.1999 0.2000 0.1911 0.1947 181,631 -0.00(-1.22%)
Nov 08, 2023 0.2071 0.2071 0.1950 0.1971 117,642 -0.01(-5.47%)
Nov 07, 2023 0.2001 0.2085 0.1906 0.2085 269,200 +0.00(+0.72%)
Nov 06, 2023 0.2063 0.2090 0.2049 0.2070 104,830 -0.00(-1.00%)
Nov 03, 2023 0.2068 0.2100 0.2030 0.2091 607,695 +0.01(+2.45%)
Nov 02, 2023 0.2088 0.2104 0.2000 0.2041 410,634 -0.00(-1.35%)
Nov 01, 2023 0.2048 0.2087 0.2000 0.2069 267,100 +0.00(+0.68%)
Oct 31, 2023 0.2136 0.2171 0.2050 0.2055 295,456 -0.01(-3.61%)
Oct 30, 2023 0.2148 0.2179 0.2084 0.2132 112,124 -0.00(-0.42%)
Oct 27, 2023 0.2125 0.2200 0.1910 0.2141 478,032 -0.00(-1.56%)
Oct 26, 2023 0.2168 0.2175 0.2121 0.2175 172,544 +0.00(+1.26%)
Oct 25, 2023 0.2131 0.2215 0.2071 0.2148 258,720 -0.00(-1.78%)
Oct 24, 2023 0.2198 0.2300 0.2070 0.2187 161,365 -0.01(-5.37%)
Oct 23, 2023 0.2258 0.2400 0.2258 0.2311 124,375 -0.00(-0.17%)
Oct 20, 2023 0.2500 0.2500 0.2252 0.2315 112,588 +0.00(+1.05%)
Oct 19, 2023 0.2345 0.2399 0.2234 0.2291 273,082 -0.01(-2.39%)
Oct 18, 2023 0.2300 0.2500 0.2287 0.2347 205,039 +0.00(+1.51%)
Oct 17, 2023 0.2351 0.2394 0.2250 0.2312 97,026 -0.00(-1.66%)
Oct 16, 2023 0.2225 0.2450 0.2225 0.2351 195,784 +0.01(+4.44%)
Oct 13, 2023 0.2175 0.2300 0.2175 0.2251 68,713 +0.01(+4.21%)
Oct 12, 2023 0.2197 0.2197 0.2078 0.2160 109,950 +0.01(+2.76%)
Oct 11, 2023 0.2190 0.2255 0.2102 0.2102 208,900 -0.01(-4.02%)
Oct 10, 2023 0.2187 0.2190 0.2187 0.2190 4,430 -0.01(-4.78%)
Oct 09, 2023 0.2250 0.2300 0.2250 0.2300 29,185 +0.01(+4.74%)
Oct 06, 2023 0.2195 0.2218 0.2074 0.2196 387,002 +0.00(+0.14%)
Oct 05, 2023 0.2139 0.2200 0.2072 0.2193 395,520 +0.00(+2.00%)
Oct 04, 2023 0.2148 0.2150 0.2069 0.2150 688,962 +0.01(+2.87%)
Oct 03, 2023 0.1966 0.2160 0.1900 0.2090 78,625 +0.01(+6.74%)
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.