U.S. markets closed

Minera Alamos Inc. (MAIFF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.3000+0.0300 (+11.11%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 may 20240.28000.30350.26860.30000.30001,164,624
14 may 20240.27490.28430.27000.27000.2700404,800
13 may 20240.26700.27700.26420.27700.2770424,400
10 may 20240.25400.27000.25160.26100.2610223,000
09 may 20240.24500.25400.24090.25300.2530130,500
08 may 20240.24020.24500.23600.23910.239188,200
07 may 20240.24000.24810.24000.24550.2455153,800
06 may 20240.23320.24390.23000.24390.2439381,700
03 may 20240.23100.23650.22660.23650.236584,100
02 may 20240.22800.23500.22420.23000.2300144,900
01 may 20240.22210.23760.21800.23000.2300143,200
30 abr 20240.22600.23090.22300.22300.223068,600
29 abr 20240.23400.23980.23000.23980.2398225,400
26 abr 20240.22900.23960.22700.23960.2396245,000
25 abr 20240.23000.23500.21530.22850.2285426,300
24 abr 20240.21430.22290.20460.22290.2229460,800
23 abr 20240.22100.22100.21050.21390.2139116,000
22 abr 20240.22300.22300.20690.21500.2150379,100
19 abr 20240.21790.22660.21790.22440.224463,000
18 abr 20240.21720.23100.21500.22000.2200326,200
17 abr 20240.21440.22170.21420.21720.2172268,000
16 abr 20240.22000.22000.20720.21410.2141365,800
15 abr 20240.22000.23100.21400.22530.2253334,600
12 abr 20240.23750.24120.22100.22220.2222351,700
11 abr 20240.23000.23430.22970.23210.2321119,300
10 abr 20240.23990.23990.22700.23080.2308390,600
09 abr 20240.24900.25290.23400.24050.2405238,600
08 abr 20240.24640.25000.23130.23900.2390514,400
05 abr 20240.24460.25630.24100.25020.2502539,900
04 abr 20240.24110.25000.23540.24200.2420479,300
03 abr 20240.23180.24320.23000.24000.2400172,600
02 abr 20240.23270.25000.22640.23180.2318224,900
01 abr 20240.23630.23760.22500.22950.2295136,600
28 mar 20240.21940.23400.21620.23220.2322258,100
27 mar 20240.22000.22180.21500.21800.2180268,400
26 mar 20240.22060.22990.21940.22990.2299103,000
25 mar 20240.23000.23000.22000.22270.222772,700
22 mar 20240.21460.22760.21450.22250.2225126,900
21 mar 20240.22200.22310.21640.21640.2164157,500
20 mar 20240.21380.22130.21290.21800.218082,800
19 mar 20240.22080.22080.21470.21750.217565,900
18 mar 20240.22220.22700.21700.21800.218060,300
15 mar 20240.22200.23100.21800.21810.2181295,500
14 mar 20240.23580.23580.22000.22270.2227149,200
13 mar 20240.21700.23530.21700.23000.230067,300
12 mar 20240.21500.21860.21500.21860.218636,800
11 mar 20240.22500.22500.21500.21500.2150222,100
08 mar 20240.22100.23160.21500.22350.223581,700
07 mar 20240.22980.23000.21900.22100.2210286,400
06 mar 20240.23000.23900.22630.22630.2263148,100
05 mar 20240.25000.25000.22760.23510.2351225,100
04 mar 20240.22720.24510.22640.24290.2429802,300
01 mar 20240.20210.22690.20190.21760.2176197,000
29 feb 20240.19230.20660.19230.20230.202387,100
28 feb 20240.20060.20690.20060.20300.203068,900
27 feb 20240.20150.20240.19880.20240.202474,600
26 feb 20240.20260.20260.19480.19990.1999160,100
23 feb 20240.19970.20760.19970.20300.203070,800
22 feb 20240.20200.20830.19890.19890.1989162,900
21 feb 20240.20390.21300.20300.20900.2090284,700
20 feb 20240.20500.20850.20400.20600.2060108,100
16 feb 20240.20520.20610.20100.20500.2050456,100
15 feb 20240.21000.21000.20340.20660.206650,700
14 feb 20240.20840.21000.20270.20500.2050256,400
13 feb 20240.20000.21400.19810.20050.2005572,100
12 feb 20240.21760.22090.20800.21000.2100318,600
09 feb 20240.21990.22470.21600.21790.2179188,700
08 feb 20240.22280.22840.22050.22840.228487,600
07 feb 20240.22980.22980.22000.22000.2200112,000
06 feb 20240.23510.23540.22720.23280.2328137,200
05 feb 20240.23500.23990.22820.23850.2385294,400
02 feb 20240.24190.24190.23500.23920.2392182,500
01 feb 20240.24050.25320.23770.24850.248557,200
31 ene 20240.23500.25850.23500.24280.2428134,700
30 ene 20240.25000.25000.23860.24000.240018,500
29 ene 20240.23740.24770.23500.24770.2477308,000
26 ene 20240.24880.24880.23760.24400.244040,000
25 ene 20240.24310.25000.24000.25000.250030,300
24 ene 20240.24520.24830.23700.23700.2370165,200
23 ene 20240.25240.26000.24850.24850.2485613,500
22 ene 20240.24510.25390.24500.24900.249053,900
19 ene 20240.24720.25580.24100.25100.251028,900
18 ene 20240.25610.25990.24760.25650.2565105,700
17 ene 20240.25640.25840.24500.25380.2538197,700
16 ene 20240.28300.28300.25660.25840.2584260,000
12 ene 20240.27000.28450.26970.28000.2800309,500
11 ene 20240.26950.26950.25380.26520.265292,100
10 ene 20240.27500.27500.26500.26870.268749,100
09 ene 20240.28300.28320.26540.27030.2703144,400
08 ene 20240.28120.28360.26910.28250.2825221,400
05 ene 20240.25340.28100.25340.27640.2764329,400
04 ene 20240.24030.26270.24030.25680.25681,440,600
03 ene 20240.23600.25090.23000.24000.2400361,300
02 ene 20240.24580.24600.23800.24000.2400179,700
29 dic 20230.24200.25270.23600.24050.2405286,800
28 dic 20230.25700.26000.23910.24100.2410219,400
27 dic 20230.25300.26200.25300.25370.2537273,700
26 dic 20230.26850.26850.25000.26040.260466,900
22 dic 20230.22950.26090.22950.25070.2507197,300
21 dic 20230.23780.24500.23750.24060.2406296,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...