Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altiplano Metals Inc (TSV: APN )

0.1300 -0.0050 (-3.70%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Dec 31, 2020 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Dec 30, 2020 0.3200 0.3200 0.3150 0.3150 9,863 -0.01(-1.56%)
Dec 29, 2020 0.3200 0.3300 0.3200 0.3200 98,622 +0.02(+4.92%)
Dec 24, 2020 0.3050 0.3050 0.3050 0 +0.01(+3.39%)
Dec 23, 2020 0.3100 0.3100 0.2800 0.2950 123,700 -0.02(-4.84%)
Dec 22, 2020 0.3100 0.3100 0.3100 0.3100 6,667 +0.00(+0.00%)
Dec 21, 2020 0.3200 0.3300 0.3100 0.3100 98,500 -0.01(-3.13%)
Dec 18, 2020 0.3300 0.3850 0.3200 0.3200 70,247 -0.02(-5.88%)
Dec 17, 2020 0.3100 0.3400 0.3100 0.3400 98,323 +0.03(+9.68%)
Dec 16, 2020 0.3100 0.3100 0.3100 0.3100 35,000 +0.00(+0.00%)
Dec 15, 2020 0.3100 0.3100 0.3100 0.3100 7,500 -0.01(-3.13%)
Dec 14, 2020 0.3450 0.3450 0.3200 0.3200 41,300 -0.01(-3.03%)
Dec 11, 2020 0.3550 0.3550 0.3300 0.3300 221,544 -0.03(-8.33%)
Dec 10, 2020 0.3400 0.3750 0.3200 0.3600 216,800 +0.01(+2.86%)
Dec 09, 2020 0.3300 0.3500 0.3300 0.3500 142,350 +0.03(+11.11%)
Dec 08, 2020 0.3200 0.3250 0.3150 0.3150 97,600 +0.00(+0.00%)
Dec 07, 2020 0.3050 0.3600 0.3050 0.3150 301,100 +0.03(+8.62%)
Dec 04, 2020 0.2800 0.3200 0.2800 0.2900 108,100 +0.01(+3.57%)
Dec 03, 2020 0.2700 0.2900 0.2700 0.2800 192,569 +0.01(+3.70%)
Dec 02, 2020 0.2750 0.2900 0.2700 0.2700 228,900 +0.00(+0.00%)
Dec 01, 2020 0.2350 0.3000 0.2300 0.2700 966,079 +0.06(+28.57%)
Nov 30, 2020 0.2350 0.2350 0.2100 0.2100 272,119 +0.01(+2.44%)
Nov 27, 2020 0.2150 0.2400 0.2050 0.2050 156,500 +0.00(+2.50%)
Nov 26, 2020 0.2100 0.2100 0.2000 0.2000 72,000 +0.00(+0.00%)
Nov 25, 2020 0.2150 0.2150 0.2000 0.2000 220,000 +0.01(+2.56%)
Nov 24, 2020 0.2000 0.2000 0.1950 0.1950 154,000 -0.01(-2.50%)
Nov 23, 2020 0.1850 0.2000 0.1850 0.2000 47,500 +0.01(+2.56%)
Nov 19, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Nov 18, 2020 0.1850 0.1900 0.1850 0.1900 85,000 -0.01(-5.00%)
Nov 17, 2020 0.2050 0.2050 0.2000 0.2000 80,000 +0.00(+0.00%)
Nov 16, 2020 0.1850 0.2500 0.1850 0.2000 472,863 -0.01(-4.76%)
Nov 12, 2020 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Nov 11, 2020 0.2000 0.2150 0.2000 0.2150 16,000 -0.01(-2.27%)
Nov 09, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 05, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Nov 02, 2020 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Oct 30, 2020 0.2200 0.2250 0.2200 0.2250 15,000 -0.01(-2.17%)
Oct 29, 2020 0.2300 0.2300 0.2100 0.2300 105,000 +0.00(+0.00%)
Oct 28, 2020 0.2400 0.2450 0.2300 0.2300 92,665 -0.01(-4.17%)
Oct 27, 2020 0.2400 0.2450 0.2400 0.2400 71,000 +0.00(+0.00%)
Oct 26, 2020 0.2350 0.2400 0.2350 0.2400 112,000 +0.02(+9.09%)
Oct 23, 2020 0.2300 0.2300 0.2200 0.2200 30,500 -0.02(-8.33%)
Oct 22, 2020 0.2400 0.2400 0.2400 0.2400 13,450 +0.01(+4.35%)
Oct 21, 2020 0.2300 0.2300 0.2300 0.2300 31,100 -0.01(-4.17%)
Oct 20, 2020 0.2350 0.2400 0.2350 0.2400 17,000 +0.02(+9.09%)
Oct 19, 2020 0.2450 0.2450 0.2200 0.2200 52,382 -0.02(-8.33%)
Oct 16, 2020 0.2300 0.2400 0.2300 0.2400 67,500 +0.01(+4.35%)
Oct 15, 2020 0.2300 0.2300 0.2200 0.2300 112,026 -0.02(-8.00%)
Oct 14, 2020 0.2400 0.2500 0.2400 0.2500 64,500 +0.01(+4.17%)
Oct 13, 2020 0.2300 0.2400 0.2300 0.2400 148,500 +0.02(+9.09%)
Oct 09, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 08, 2020 0.2200 0.2200 0.2200 0.2200 2,700 +0.02(+10.00%)
Oct 07, 2020 0.2200 0.2200 0.2000 0.2000 22,500 -0.02(-9.09%)
Oct 06, 2020 0.2250 0.2300 0.2200 0.2200 197,725 -0.02(-8.33%)
Oct 05, 2020 0.2400 0.2500 0.2300 0.2400 333,272 +0.02(+9.09%)
Oct 02, 2020 0.2200 0.2200 0.2200 0.2200 31,000 +0.00(+0.00%)
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.