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

Altiplano Metals Inc (TSV: APN )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM 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 (%)
Jun 30, 2022 0.2000 200 -0.02(-9.09%)
Jun 29, 2022 0.2350 0.2350 0.2200 0.2200 7,500 -0.01(-6.38%)
Jun 27, 2022 0.2350 0 +0.00(+0.00%)
Jun 24, 2022 0.2350 0.2350 0.2300 0.2350 64,800 +0.00(+2.17%)
Jun 23, 2022 0.2250 0.2400 0.2100 0.2300 56,000 -0.00(-2.13%)
Jun 22, 2022 0.2350 0.2350 0.2350 0.2350 5,000 +0.02(+9.30%)
Jun 21, 2022 0.2100 0.2200 0.2050 0.2150 60,200 -0.01(-4.44%)
Jun 20, 2022 0.2250 0.2250 0.2250 0.2250 900 +0.04(+21.62%)
Jun 17, 2022 0.2000 0.2000 0.1750 0.1850 105,200 -0.02(-11.90%)
Jun 16, 2022 0.2050 0.2400 0.2000 0.2100 88,400 +0.00(+0.00%)
Jun 15, 2022 0.2050 0.2100 0.2000 0.2100 97,250 -0.01(-2.33%)
Jun 14, 2022 0.2150 0.2150 0.2150 0.2150 10,200 -0.02(-6.52%)
Jun 13, 2022 0.2300 0.2400 0.2300 0.2300 12,500 -0.01(-4.17%)
Jun 10, 2022 0.2400 0.2400 0.2400 0.2400 3,700 +0.00(+0.00%)
Jun 09, 2022 0.2350 0.2400 0.2300 0.2400 24,314 -0.01(-4.00%)
Jun 06, 2022 0.2500 300 +0.01(+2.04%)
Jun 03, 2022 0.2650 0.2650 0.2450 0.2450 2,500 -0.03(-9.26%)
Jun 02, 2022 0.2450 0.2700 0.2450 0.2700 98,500 +0.02(+5.88%)
Jun 01, 2022 0.2550 0.2550 0.2550 0.2550 2,500 +0.01(+2.00%)
May 31, 2022 0.2550 0.2550 0.2500 0.2500 44,427 -0.01(-1.96%)
May 30, 2022 0.2450 0.2550 0.2450 0.2550 61,324 +0.01(+4.08%)
May 27, 2022 0.2300 0.2450 0.2300 0.2450 7,020 +0.01(+6.52%)
May 26, 2022 0.2350 0.2350 0.2300 0.2300 6,463 -0.01(-6.12%)
May 25, 2022 0.2450 0.2450 0.2450 0.2450 6,000 +0.01(+2.08%)
May 24, 2022 0.2400 0.2400 0.2400 0.2400 10,500 +0.00(+0.00%)
May 20, 2022 0.2400 0 +0.01(+2.13%)
May 19, 2022 0.2450 0.2450 0.2300 0.2350 5,800 +0.01(+4.44%)
May 18, 2022 0.2250 0.2250 0.2250 0.2250 5,129 +0.00(+0.00%)
May 17, 2022 0.2550 0.2550 0.2250 0.2250 71,676 -0.01(-6.25%)
May 16, 2022 0.2350 0.2400 0.2300 0.2400 31,500 +0.01(+6.67%)
May 13, 2022 0.2250 0.2250 0.2250 0.2250 500 +0.02(+7.14%)
May 12, 2022 0.2400 0.2400 0.2100 0.2100 118,111 -0.04(-16.00%)
May 11, 2022 0.2400 0.2500 0.2300 0.2500 101,447 +0.03(+13.64%)
May 10, 2022 0.2300 0.2300 0.2200 0.2200 17,500 -0.02(-8.33%)
May 09, 2022 0.2500 0.2500 0.2300 0.2400 101,505 -0.01(-4.00%)
May 06, 2022 0.2550 0.2550 0.2500 0.2500 34,607 -0.02(-5.66%)
May 05, 2022 0.3000 0.3000 0.2600 0.2650 62,439 -0.03(-11.67%)
May 04, 2022 0.2700 0.3000 0.2700 0.3000 82,998 +0.03(+13.21%)
May 03, 2022 0.2650 0.2650 0.2600 0.2650 13,605 +0.01(+1.92%)
May 02, 2022 0.2650 0.2650 0.2600 0.2600 22,500 +0.00(+0.00%)
Apr 29, 2022 0.2600 0.2600 0.2600 0.2600 3,200 -0.01(-1.89%)
Apr 28, 2022 0.2700 0.2700 0.2500 0.2650 32,000 -0.01(-1.85%)
Apr 27, 2022 0.2800 0.2800 0.2650 0.2700 14,000 +0.01(+3.85%)
Apr 26, 2022 0.2600 0.2600 0.2600 0.2600 7,580 -0.01(-3.70%)
Apr 25, 2022 0.2700 0.2700 0.2600 0.2700 52,500 -0.01(-1.82%)
Apr 22, 2022 0.2900 0.2900 0.2700 0.2750 109,055 -0.01(-1.79%)
Apr 21, 2022 0.2950 0.2950 0.2800 0.2800 85,767 -0.01(-3.45%)
Apr 20, 2022 0.2900 0.2950 0.2850 0.2900 64,500 +0.01(+1.75%)
Apr 19, 2022 0.3100 0.3100 0.2800 0.2850 353,455 -0.03(-8.06%)
Apr 18, 2022 0.3250 0.3250 0.3100 0.3100 47,428 -0.01(-3.13%)
Apr 14, 2022 0.3200 0 +0.00(+0.00%)
Apr 13, 2022 0.3250 0.3250 0.3150 0.3200 82,557 -0.01(-1.54%)
Apr 12, 2022 0.3050 0.3250 0.3050 0.3250 46,611 +0.02(+4.84%)
Apr 11, 2022 0.3150 0.3150 0.3100 0.3100 17,575 -0.01(-3.13%)
Apr 08, 2022 0.3200 0.3200 0.3000 0.3200 68,511 +0.00(+0.00%)
Apr 07, 2022 0.3150 0.3200 0.3150 0.3200 41,500 +0.00(+0.00%)
Apr 06, 2022 0.3200 0.3300 0.3200 0.3200 34,000 -0.01(-1.54%)
Apr 05, 2022 0.3250 0.3300 0.3200 0.3250 31,609 -0.01(-1.52%)
Apr 04, 2022 0.3200 0.3500 0.3200 0.3300 79,100 +0.01(+3.13%)
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.