Minera Alamos Inc Historical Data - MAI | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Minera Alamos Inc (MAI)
Minera Alamos Inc (MAI) Historical

Minera Alamos Inc (MAI)

0.275

-0.005

(-1.79%)

Closed December 12 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.015	-5.1724137931	0.29	0.3	0.27	314169	0.28135489	CS
4	-0.05	-15.3846153846	0.325	0.36	0.27	557788	0.29638284	CS
12	-0.04	-12.6984126984	0.315	0.42	0.27	519607	0.34008151	CS
26	-0.055	-16.6666666667	0.33	0.42	0.225	424389	0.31570355	CS
52	-0.04	-12.6984126984	0.315	0.44	0.225	365126	0.321572	CS
156	-0.255	-48.1132075472	0.53	0.73	0.225	342559	0.41772285	CS
260	0.015	5.76923076923	0.26	0.78	0.16	389582	0.45470021	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733956800	0.28	0.005	1.82	0.275	0.28	0.275	99417
1733870400	0.275	-0.005	-1.79	0.28	0.295	0.27	275934
1733784000	0.28	-0.01	-3.45	0.295	0.3	0.275	844696
1733524800	0.29	0	0.00	0.29	0.295	0.29	211000
1733438400	0.29	0	0.00	0.29	0.29	0.2849999	139800
1733352000	0.29	0	0.00	0.295	0.295	0.29	56000
1733265600	0.29	0	0.00	0.29	0.3	0.2849999	260177
1733179200	0.29	-0.005	-1.69	0.295	0.295	0.29	140100
1732920000	0.295	-0.005	-1.67	0.305	0.305	0.295	737396
1732833600	0.3	-0.005	-1.64	0.3	0.3	0.3	63500
1732747200	0.305	0.01	3.39	0.3	0.305	0.3	256100
1732660800	0.295	0.005	1.72	0.29	0.3	0.29	700400
1732574400	0.29	0	0.00	0.29	0.29	0.2849999	994000
1732315200	0.29	-0.005	-1.69	0.3	0.3	0.2849999	1949583
1732228800	0.295	-0.005	-1.67	0.3	0.3	0.29	438486
1732142400	0.3	-0.055	-15.49	0.31	0.315	0.295	3023648
1732056000	0.355	0.02	5.97	0.335	0.36	0.335	203562
1731969600	0.335	0.015	4.69	0.33	0.34	0.325	152310
1731710400	0.32	-0.005	-1.54	0.32	0.325	0.31	146393
1731624000	0.325	-0.005	-1.52	0.325	0.335	0.32	463255
1731537600	0.33	-0.015	-4.35	0.355	0.355	0.33	385470
1731451200	0.3449999	0	0.00	0.335	0.3449999	0.33	286595
1731364800	0.3449999	-0.01	-2.82	0.34	0.35	0.325	677962
1731105600	0.355	0	0.00	0.35	0.36	0.35	37777
1731019200	0.355	0.0100001	2.90	0.3449999	0.36	0.3449999	84500
1730932800	0.3449999	-0.005	-1.43	0.35	0.36	0.34	190047
1730846400	0.35	-0.005	-1.41	0.355	0.355	0.35	41545
1730760000	0.355	-0.01	-2.74	0.36	0.36	0.35	400881
1730497200	0.365	-0.015	-3.95	0.38	0.38	0.365	690714
1730410800	0.38	0.01	2.70	0.365	0.385	0.35	1463500
1730324400	0.37	-0.02	-5.13	0.38	0.39	0.37	593255
1730238000	0.39	0.005	1.30	0.38	0.39	0.37	706526
1730151600	0.385	-0.005	-1.28	0.39	0.395	0.355	938466
1729892400	0.39	0	0.00	0.39	0.39	0.385	95500
1729806000	0.39	-0.01	-2.50	0.395	0.395	0.38	189107
1729719600	0.4	-0.005	-1.23	0.4	0.4099999	0.39	243900
1729633200	0.405	0	0.00	0.405	0.415	0.395	220137
1729546800	0.405	0.01	2.53	0.4	0.42	0.4	324753
1729287600	0.395	0.025	6.76	0.375	0.405	0.375	760684
1729201200	0.37	-0.005	-1.33	0.375	0.375	0.37	72505
1729114800	0.375	0.02	5.63	0.36	0.375	0.36	317900
1729028400	0.355	-0.015	-4.05	0.365	0.365	0.35	238050
1728682800	0.37	0.01	2.78	0.37	0.375	0.365	149507
1728596400	0.36	0.01	2.86	0.35	0.37	0.35	153500
1728510000	0.35	0	0.00	0.35	0.35	0.35	0
1728423600	0.35	-0.02	-5.41	0.37	0.375	0.35	740535
1728337200	0.37	-0.005	-1.33	0.375	0.39	0.37	221704
1728078000	0.375	0.05	15.38	0.325	0.4	0.325	6387569
1727991600	0.325	0	0.00	0.32	0.33	0.32	83427
1727905200	0.325	0.01	3.17	0.315	0.325	0.315	432000
1727818800	0.315	0	0.00	0.32	0.32	0.31	66080
1727732400	0.315	0	0.00	0.315	0.315	0.315	0
1727473200	0.315	-0.01	-3.08	0.33	0.33	0.315	118000
1727386800	0.325	0.02	6.56	0.31	0.34	0.31	551787
1727300400	0.305	-0.015	-4.69	0.325	0.325	0.3	227561
1727214000	0.32	0.02	6.67	0.3	0.325	0.29	366595
1727127600	0.3	-0.015	-4.76	0.315	0.315	0.3	283190
1726868400	0.315	0.005	1.61	0.31	0.315	0.305	192500
1726782000	0.31	0.005	1.64	0.315	0.32	0.31	183000
1726695600	0.305	0.005	1.67	0.305	0.31	0.3	314763
1726609200	0.3	-0.01	-3.23	0.305	0.305	0.295	96999
1726522800	0.31	0.01	3.33	0.305	0.325	0.3	642880
1726263600	0.3	0.025	9.09	0.29	0.3	0.27	752261
1726177200	0.275	0.035	14.58	0.245	0.29	0.245	691400

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions