Minera Alamos Inc (QX) (MAIFF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00525 | 2.84167794317 | 0.18475 | 0.19 | 0.173 | 448962 | 0.18524087 | CS |
| 4 | -0.027 | -12.4423963134 | 0.217 | 0.22 | 0.173 | 312569 | 0.19472895 | CS |
| 12 | -0.0507 | -21.0635646032 | 0.2407 | 0.3051 | 0.173 | 363114 | 0.23511364 | CS |
| 26 | -0.052 | -21.4876033058 | 0.242 | 0.3051 | 0.16353 | 330876 | 0.22046679 | CS |
| 52 | -0.0785 | -29.2364990689 | 0.2685 | 0.32222 | 0.16353 | 290761 | 0.2309184 | CS |
| 156 | -0.22 | -53.6585365854 | 0.41 | 0.583 | 0.16353 | 314656 | 0.31168773 | CS |
| 260 | -0.06344 | -25.0315656566 | 0.25344 | 0.625 | 0.11157 | 319783 | 0.35255273 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 0.19 | 0.006 | 3.26 | 0.18375 | 0.19 | 0.18 | 405544 |
| 1734992400 | 0.184 | 0.0009 | 0.49 | 0.18 | 0.1869 | 0.1729999 | 477291 |
| 1734733200 | 0.1831 | -0.0019 | -1.03 | 0.1805499 | 0.186964 | 0.17772 | 588351 |
| 1734646800 | 0.185 | -0.00185 | -0.99 | 0.18475 | 0.1899 | 0.1795 | 324663 |
| 1734560940 | 0.1868499 | -0.00565 | -2.94 | 0.195 | 0.195 | 0.18 | 263991 |
| 1734474360 | 0.1925 | 0.0025 | 1.32 | 0.1915 | 0.2 | 0.185 | 203317 |
| 1734388140 | 0.19 | -0.0052 | -2.66 | 0.1989 | 0.2 | 0.1871 | 113351 |
| 1734128940 | 0.1952 | 0.0052 | 2.74 | 0.1936 | 0.199 | 0.189362 | 200019 |
| 1734042480 | 0.19 | -0.01 | -5.00 | 0.213 | 0.213 | 0.1875 | 454217 |
| 1733955900 | 0.2 | 0.002 | 1.01 | 0.198 | 0.2025 | 0.195 | 105654 |
| 1733869200 | 0.198 | 0.001 | 0.51 | 0.1991 | 0.203 | 0.19 | 400185 |
| 1733782800 | 0.197 | -0.0085 | -4.14 | 0.2074 | 0.2105 | 0.19 | 822440 |
| 1733523600 | 0.2054999 | 0.0015 | 0.74 | 0.2019 | 0.21 | 0.201 | 291959 |
| 1733437500 | 0.2039999 | -0.0035 | -1.69 | 0.206876 | 0.2075 | 0.2 | 18306 |
| 1733350980 | 0.2075 | -0.0025 | -1.19 | 0.2065 | 0.21 | 0.2049999 | 152946 |
| 1733264700 | 0.21 | 0.0045001 | 2.19 | 0.210384 | 0.21075 | 0.201 | 410386 |
| 1733178180 | 0.2054999 | -0.0105 | -4.86 | 0.214 | 0.215 | 0.2049999 | 140859 |
| 1732918200 | 0.216 | -0.00475 | -2.15 | 0.217 | 0.22 | 0.203 | 252758 |
| 1732746540 | 0.22075 | 0.01075 | 5.12 | 0.21 | 0.227 | 0.21 | 199909 |
| 1732660140 | 0.21 | 0.0025 | 1.20 | 0.2069 | 0.213 | 0.2049 | 137554 |
| 1732573560 | 0.2075 | -0.0065 | -3.04 | 0.214 | 0.214 | 0.197 | 329188 |
| 1732314000 | 0.214 | 0.0015 | 0.71 | 0.2139 | 0.2143 | 0.1986999 | 770493 |
| 1732227900 | 0.2125 | -0.0044 | -2.03 | 0.2205 | 0.2205 | 0.20665 | 1889042 |
| 1732141740 | 0.2169 | -0.046 | -17.50 | 0.238 | 0.238 | 0.206 | 2307259 |
| 1732054800 | 0.2629 | 0.019275 | 7.91 | 0.235 | 0.2629 | 0.235 | 82652 |
| 1731968640 | 0.243625 | 0.008725 | 3.71 | 0.2349 | 0.243625 | 0.23125 | 206314 |
| 1731709260 | 0.2349 | 0.003619 | 1.56 | 0.2308 | 0.2375 | 0.22238 | 173149 |
| 1731622800 | 0.231281 | -0.011769 | -4.84 | 0.2358 | 0.24816 | 0.225 | 401223 |
| 1731536760 | 0.24305 | -0.00825 | -3.28 | 0.2616 | 0.2616 | 0.2352 | 237174 |
| 1731450480 | 0.2513 | 0.0048 | 1.95 | 0.25 | 0.2513 | 0.2385 | 109812 |
| 1731363600 | 0.2465 | -0.0073 | -2.88 | 0.25555 | 0.25724 | 0.235 | 352538 |
| 1731104400 | 0.2538 | -0.0038 | -1.48 | 0.259 | 0.2601 | 0.252 | 87306 |
| 1731018540 | 0.2576 | 0.0056 | 2.22 | 0.2509 | 0.2622 | 0.2472 | 171469 |
| 1730931600 | 0.252 | -0.0085 | -3.26 | 0.25 | 0.26 | 0.244 | 175963 |
| 1730845680 | 0.2605 | 0.001359 | 0.52 | 0.256 | 0.2632 | 0.25455 | 68905 |
| 1730759160 | 0.259141 | -0.005859 | -2.21 | 0.2582 | 0.265 | 0.25 | 207218 |
| 1730496420 | 0.265 | -0.0095 | -3.46 | 0.28 | 0.28 | 0.26 | 119838 |
| 1730409780 | 0.2745 | 0.0065 | 2.43 | 0.27 | 0.2758 | 0.2511 | 658457 |
| 1730323500 | 0.268 | -0.012 | -4.29 | 0.25485 | 0.2843 | 0.2497 | 402254 |
| 1730237280 | 0.28 | 0.0013 | 0.47 | 0.2788 | 0.293 | 0.2651 | 425927 |
| 1730150880 | 0.2787 | -0.00375 | -1.33 | 0.27 | 0.295 | 0.265 | 508578 |
| 1729891500 | 0.28245 | 0.00245 | 0.87 | 0.28275 | 0.2883 | 0.275 | 69981 |
| 1729805160 | 0.28 | -0.0094 | -3.25 | 0.287 | 0.28715 | 0.2726 | 508573 |
| 1729718940 | 0.2894 | -0.0156 | -5.11 | 0.28 | 0.3 | 0.28 | 246976 |
| 1729632300 | 0.305 | 0.00945 | 3.20 | 0.3 | 0.305 | 0.289 | 214414 |
| 1729545600 | 0.29555 | 0.00105 | 0.36 | 0.2948 | 0.3051 | 0.29 | 302660 |
| 1729286400 | 0.2945 | 0.027 | 10.09 | 0.27 | 0.3 | 0.26875 | 550478 |
| 1729200000 | 0.2675 | -0.0065 | -2.37 | 0.2805 | 0.2805 | 0.2675 | 52241 |
| 1729113960 | 0.274 | 0.0183 | 7.16 | 0.264 | 0.2763 | 0.2611 | 520045 |
| 1729027680 | 0.2557 | -0.02256 | -8.11 | 0.2669 | 0.2688 | 0.2557 | 262458 |
| 1728941220 | 0.27826 | 0.01201 | 4.51 | 0.2605 | 0.281 | 0.2605 | 70976 |
| 1728681900 | 0.26625 | -0.00145 | -0.54 | 0.2675 | 0.2751 | 0.2652 | 222101 |
| 1728595560 | 0.2677 | 0.0092 | 3.56 | 0.2586 | 0.27 | 0.2586 | 130646 |
| 1728508800 | 0.2585 | -0.0025 | -0.96 | 0.246 | 0.2624 | 0.242788 | 247022 |
| 1728422580 | 0.261 | -0.009239 | -3.42 | 0.2762 | 0.277 | 0.255 | 172741 |
| 1728336000 | 0.270239 | -0.009761 | -3.49 | 0.2837 | 0.2837 | 0.26974 | 158699 |
| 1728077220 | 0.28 | 0.04 | 16.67 | 0.244 | 0.3 | 0.244 | 1579023 |
| 1727990760 | 0.24 | 0 | 0.00 | 0.2407 | 0.244 | 0.237 | 103103 |
| 1727904000 | 0.24 | 0.009119 | 3.95 | 0.23175 | 0.244 | 0.2295 | 109454 |
| 1727818140 | 0.230881 | -0.004119 | -1.75 | 0.239 | 0.24 | 0.230881 | 50125 |
| 1727731380 | 0.235 | -0.0014 | -0.59 | 0.2374 | 0.242494 | 0.235 | 138636 |
| 1727472000 | 0.2364 | -0.00995 | -4.04 | 0.2445 | 0.25 | 0.23235 | 140200 |
| 1727386200 | 0.24635 | 0.01315 | 5.64 | 0.2315 | 0.252 | 0.2311 | 309721 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
