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)

0.31

-0.015

(-4.62%)

Closed April 30 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714426800	0.325	0.01	3.17	0.315	0.325	0.315	367065
1714167600	0.315	0	0.00	0.315	0.315	0.315	0
1714081200	0.315	0.015	5.00	0.3	0.32	0.295	239483
1713994800	0.3	0.0150001	5.26	0.2849999	0.31	0.28	500000
1713908400	0.2849999	-0.005	-1.72	0.29	0.295	0.2849999	188388
1713822000	0.29	-0.015	-4.92	0.295	0.295	0.2849999	282700
1713562800	0.305	0.005	1.67	0.305	0.31	0.3	71450
1713476400	0.3	0	0.00	0.305	0.31	0.3	155000
1713390000	0.3	0	0.00	0.295	0.305	0.295	575203
1713303600	0.3	-0.01	-3.23	0.3	0.3	0.2849999	571301
1713217200	0.31	0.005	1.64	0.3	0.315	0.295	434925
1712958000	0.305	-0.015	-4.69	0.325	0.335	0.305	445200
1712871600	0.32	0.01	3.23	0.31	0.325	0.31	282462
1712785200	0.31	-0.015	-4.62	0.33	0.33	0.31	428386
1712698800	0.325	0.005	1.56	0.325	0.33	0.325	216200
1712612400	0.32	-0.01	-3.03	0.325	0.335	0.315	675753
1712353200	0.33	0.005	1.54	0.325	0.3449999	0.325	383700
1712266800	0.325	0	0.00	0.32	0.335	0.32	203820
1712180400	0.325	0.015	4.84	0.315	0.33	0.315	838490
1712094000	0.31	-0.005	-1.59	0.32	0.335	0.305	1315460
1712007600	0.315	0.005	1.61	0.32	0.32	0.3	156714
1711662000	0.31	0.015	5.08	0.295	0.32	0.295	296111
1711575600	0.295	-0.005	-1.67	0.3	0.3	0.295	197108
1711489200	0.3	0	0.00	0.3	0.305	0.3	197929
1711402800	0.3	0	0.00	0.295	0.305	0.295	77090
1711143600	0.3	0.01	3.45	0.29	0.305	0.29	473699
1711057200	0.29	-0.005	-1.69	0.295	0.3	0.29	176000
1710970800	0.295	0.005	1.72	0.29	0.295	0.29	108045
1710884400	0.29	0	0.00	0.295	0.3	0.29	47250
1710798000	0.29	-0.005	-1.69	0.295	0.3	0.29	146700
1710538800	0.295	-0.005	-1.67	0.3	0.31	0.295	194200
1710452400	0.3	-0.01	-3.23	0.31	0.315	0.3	272700
1710366000	0.31	0.015	5.08	0.295	0.315	0.295	454900
1710279600	0.295	0.005	1.72	0.29	0.295	0.29	57494
1710193200	0.29	-0.005	-1.69	0.295	0.3	0.29	160300
1709937600	0.295	-0.005	-1.67	0.305	0.315	0.295	302700
1709851200	0.3	-0.01	-3.23	0.31	0.31	0.295	297200
1709764800	0.31	0	0.00	0.315	0.32	0.31	97074
1709678400	0.31	-0.01	-3.13	0.325	0.33	0.31	129526
1709592000	0.32	0.015	4.92	0.315	0.33	0.31	709074
1709332800	0.305	0.03	10.91	0.275	0.305	0.275	559561
1709246400	0.275	0	0.00	0.275	0.28	0.27	142900
1709160000	0.275	0	0.00	0.275	0.275	0.275	266300
1709073600	0.275	0.01	3.77	0.27	0.275	0.27	63283
1708987200	0.265	-0.01	-3.64	0.27	0.275	0.265	945671
1708728000	0.275	0.005	1.85	0.27	0.275	0.27	20500
1708641600	0.27	-0.01	-3.57	0.28	0.28	0.27	543800
1708555200	0.28	0	0.00	0.275	0.2849999	0.275	181300
1708468800	0.28	0.005	1.82	0.28	0.28	0.275	129900
1708123200	0.275	0	0.00	0.275	0.28	0.27	799659
1708036800	0.275	0	0.00	0.28	0.28	0.275	132400
1707950400	0.275	-0.005	-1.79	0.28	0.28	0.275	401700
1707864000	0.28	-0.005	-1.75	0.2849999	0.29	0.265	419535
1707777600	0.2849999	-0.005	-1.72	0.29	0.295	0.28	328614
1707518400	0.29	-0.01	-3.33	0.3	0.3	0.29	143700
1707432000	0.3	0	0.00	0.31	0.31	0.3	79665
1707345600	0.3	-0.005	-1.64	0.305	0.305	0.295	151446
1707259200	0.305	-0.01	-3.17	0.32	0.32	0.305	305518
1707172800	0.315	-0.005	-1.56	0.32	0.32	0.305	155480
1706913600	0.32	-0.01	-3.03	0.325	0.325	0.31	164657
1706827200	0.33	0.005	1.54	0.325	0.34	0.32	213420
1706740800	0.325	0.005	1.56	0.32	0.34	0.32	322476
1706654400	0.32	-0.01	-3.03	0.33	0.33	0.32	182708

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