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 )

0.2966 -0.0164 (-5.24%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 22, 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 (%)
May 28, 2021 0.5650 0.5870 0.5650 0.5715 87,019 -0.00(-0.09%)
May 27, 2021 0.5800 0.5912 0.5720 0.5720 108,019 -0.02(-2.56%)
May 26, 2021 0.5950 0.5955 0.5777 0.5870 54,782 -0.00(-0.41%)
May 25, 2021 0.6000 0.6250 0.5800 0.5894 212,859 -0.03(-5.24%)
May 24, 2021 0.5826 0.6250 0.5826 0.6220 237,916 +0.03(+5.50%)
May 21, 2021 0.5900 0.6000 0.5716 0.5896 175,287 +0.01(+2.04%)
May 20, 2021 0.5676 0.6031 0.5676 0.5778 631,292 +0.02(+2.99%)
May 19, 2021 0.5800 0.5820 0.5568 0.5610 284,152 -0.02(-2.87%)
May 18, 2021 0.5918 0.5918 0.5670 0.5776 408,861 +0.01(+1.96%)
May 17, 2021 0.5512 0.5710 0.5400 0.5665 449,726 +0.03(+4.91%)
May 14, 2021 0.5352 0.5473 0.5300 0.5400 128,141 +0.00(+0.92%)
May 13, 2021 0.5368 0.5383 0.5104 0.5351 305,903 +0.01(+2.77%)
May 12, 2021 0.5650 0.5710 0.5110 0.5207 398,915 -0.04(-7.84%)
May 11, 2021 0.5600 0.5650 0.5400 0.5650 209,590 +0.00(+0.89%)
May 10, 2021 0.5800 0.5800 0.5550 0.5600 170,561 -0.01(-2.37%)
May 07, 2021 0.5684 0.5772 0.5507 0.5736 373,813 +0.03(+5.62%)
May 06, 2021 0.5300 0.5480 0.5300 0.5431 557,913 +0.01(+2.47%)
May 05, 2021 0.5336 0.5370 0.5208 0.5300 51,499 +0.00(+0.45%)
May 04, 2021 0.5300 0.5500 0.5251 0.5276 487,173 -0.02(-3.19%)
May 03, 2021 0.5484 0.5568 0.5346 0.5450 175,571 +0.01(+1.30%)
Apr 30, 2021 0.5450 0.5600 0.5289 0.5380 357,600 -0.01(-1.63%)
Apr 29, 2021 0.5700 0.5700 0.5280 0.5469 316,245 -0.02(-3.88%)
Apr 28, 2021 0.5490 0.5756 0.5412 0.5690 318,712 +0.02(+3.83%)
Apr 27, 2021 0.5600 0.5600 0.5397 0.5480 95,017 -0.01(-1.79%)
Apr 26, 2021 0.5738 0.5780 0.5370 0.5580 139,592 -0.01(-1.73%)
Apr 23, 2021 0.5498 0.5687 0.5272 0.5678 237,800 +0.03(+5.46%)
Apr 22, 2021 0.5521 0.5522 0.5283 0.5384 94,834 -0.01(-2.11%)
Apr 21, 2021 0.5400 0.5575 0.5346 0.5500 244,894 +0.01(+1.85%)
Apr 20, 2021 0.5505 0.5505 0.5173 0.5400 231,382 -0.01(-1.82%)
Apr 19, 2021 0.5645 0.5660 0.5344 0.5500 223,828 -0.01(-1.79%)
Apr 16, 2021 0.5310 0.5769 0.5310 0.5600 635,000 +0.01(+1.63%)
Apr 15, 2021 0.5408 0.5544 0.5390 0.5510 266,444 +0.02(+2.82%)
Apr 14, 2021 0.5304 0.5500 0.5190 0.5359 155,507 -0.00(-0.30%)
Apr 13, 2021 0.5356 0.5582 0.5200 0.5375 480,834 +0.01(+1.78%)
Apr 12, 2021 0.5300 0.5400 0.5200 0.5281 154,384 +0.01(+1.56%)
Apr 09, 2021 0.5160 0.5400 0.5160 0.5200 236,200 -0.01(-1.01%)
Apr 08, 2021 0.5111 0.5300 0.5055 0.5253 238,134 +0.03(+5.31%)
Apr 07, 2021 0.5133 0.5133 0.4983 0.4988 194,869 -0.01(-2.14%)
Apr 06, 2021 0.5149 0.5200 0.5006 0.5097 230,125 +0.00(+0.49%)
Apr 05, 2021 0.5275 0.5275 0.5072 0.5072 186,501 -0.01(-2.08%)
Apr 01, 2021 0.5160 0.5250 0.5010 0.5180 181,100 +0.01(+1.95%)
Mar 31, 2021 0.4853 0.5136 0.4775 0.5081 683,038 +0.04(+9.25%)
Mar 30, 2021 0.4984 0.4984 0.4629 0.4651 336,698 -0.02(-4.71%)
Mar 29, 2021 0.5105 0.5310 0.4800 0.4881 598,499 -0.02(-4.20%)
Mar 26, 2021 0.4450 0.5175 0.4450 0.5095 1,680,900 +0.06(+14.49%)
Mar 25, 2021 0.4500 0.4725 0.4300 0.4450 160,350 -0.00(-1.09%)
Mar 24, 2021 0.4500 0.4550 0.4401 0.4499 48,400 -0.01(-2.20%)
Mar 23, 2021 0.4619 0.4700 0.4460 0.4600 206,203 -0.01(-2.17%)
Mar 22, 2021 0.4761 0.4801 0.4626 0.4702 393,050 -0.01(-2.04%)
Mar 19, 2021 0.4810 0.4879 0.4707 0.4800 109,400 -0.01(-2.04%)
Mar 18, 2021 0.5081 0.5081 0.4830 0.4900 119,619 -0.01(-1.74%)
Mar 17, 2021 0.5063 0.5249 0.4976 0.4987 255,785 -0.01(-1.64%)
Mar 16, 2021 0.4852 0.5100 0.4822 0.5070 116,334 +0.01(+2.76%)
Mar 15, 2021 0.4594 0.4950 0.4594 0.4934 264,189 +0.04(+9.64%)
Mar 12, 2021 0.4453 0.4647 0.4351 0.4500 47,000 -0.00(-0.55%)
Mar 11, 2021 0.4500 0.4550 0.4444 0.4525 224,158 +0.00(+0.56%)
Mar 10, 2021 0.4445 0.4500 0.4300 0.4500 249,863 +0.02(+5.16%)
Mar 09, 2021 0.4300 0.4300 0.4129 0.4279 365,575 +0.02(+5.65%)
Mar 08, 2021 0.4050 0.4050 0.3936 0.4050 59,025 +0.01(+2.53%)
Mar 05, 2021 0.4095 0.4135 0.3901 0.3950 187,200 -0.00(-0.28%)
Mar 04, 2021 0.3980 0.4058 0.3900 0.3961 727,490 +0.00(+0.28%)
Mar 03, 2021 0.4139 0.4139 0.3874 0.3950 216,109 -0.01(-2.95%)
Mar 02, 2021 0.3952 0.4136 0.3900 0.4070 297,221 +0.01(+2.31%)
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.