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

Los Andes Copper Ltd (TSV: LA )

9.940 +0.020 (+0.20%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
Oct 30, 2020 5.100 5.100 4.810 4.950 5,750 -0.04(-0.80%)
Oct 29, 2020 4.950 4.990 4.800 4.990 4,099 +0.00(+0.00%)
Oct 28, 2020 4.810 4.990 4.810 4.990 2,001 -0.14(-2.73%)
Oct 27, 2020 5.030 5.130 4.950 5.130 17,400 -0.02(-0.39%)
Oct 23, 2020 5.150 5.150 5.150 0 +0.00(+0.00%)
Oct 22, 2020 5.010 5.150 4.990 5.150 24,809 +0.15(+3.00%)
Oct 21, 2020 5.000 5.000 4.650 5.000 12,780 +0.00(+0.00%)
Oct 20, 2020 4.800 5.000 4.600 5.000 24,767 +0.25(+5.26%)
Oct 19, 2020 4.750 4.750 4.750 4.750 209 -0.05(-1.04%)
Oct 16, 2020 4.700 4.800 4.700 4.800 23,060 +0.01(+0.21%)
Oct 15, 2020 4.700 4.800 4.500 4.790 37,300 +0.00(+0.00%)
Oct 14, 2020 4.700 4.800 4.500 4.790 9,344 +0.10(+2.13%)
Oct 13, 2020 4.700 4.700 4.690 4.690 200 -0.17(-3.50%)
Oct 09, 2020 4.860 4.860 4.860 0 +0.17(+3.62%)
Oct 08, 2020 4.690 4.690 4.690 4.690 100 -0.05(-1.05%)
Oct 07, 2020 4.740 4.740 4.740 4.740 110 +0.00(+0.00%)
Oct 06, 2020 4.740 4.740 4.400 4.740 3,500 -0.01(-0.21%)
Oct 05, 2020 4.750 4.750 4.750 4.750 120 +0.25(+5.56%)
Oct 02, 2020 4.100 4.580 4.050 4.500 68,025 +0.37(+8.96%)
Oct 01, 2020 4.050 4.140 4.050 4.130 11,210 -0.32(-7.19%)
Sep 30, 2020 4.400 4.450 4.020 4.450 22,600 +0.15(+3.49%)
Sep 29, 2020 4.390 4.400 4.130 4.300 10,800 +0.05(+1.18%)
Sep 28, 2020 4.090 4.250 4.090 4.250 8,000 +0.20(+4.94%)
Sep 25, 2020 3.950 4.100 3.950 4.050 13,450 +0.05(+1.25%)
Sep 24, 2020 3.850 4.000 3.850 4.000 8,800 +0.00(+0.00%)
Sep 23, 2020 3.990 4.000 3.990 4.000 5,899 -0.10(-2.44%)
Sep 22, 2020 3.900 4.100 3.850 4.100 3,100 +0.00(+0.00%)
Sep 21, 2020 4.100 4.100 4.100 4.100 1,203 +0.00(+0.00%)
Sep 18, 2020 3.920 4.100 3.920 4.100 27,200 +0.11(+2.76%)
Sep 17, 2020 3.900 3.990 3.820 3.990 3,300 -0.01(-0.25%)
Sep 16, 2020 3.800 4.000 3.800 4.000 3,309 +0.00(+0.00%)
Sep 15, 2020 3.950 4.000 3.950 4.000 2,400 +0.00(+0.00%)
Sep 14, 2020 3.960 4.000 3.960 4.000 800 +0.03(+0.76%)
Sep 11, 2020 3.950 3.970 3.720 3.970 5,706 -0.13(-3.17%)
Sep 10, 2020 4.000 4.100 4.000 4.100 7,109 +0.10(+2.50%)
Sep 09, 2020 3.570 4.000 3.570 4.000 18,100 +0.40(+11.11%)
Sep 08, 2020 3.400 3.600 3.400 3.600 19,500 +0.10(+2.86%)
Sep 04, 2020 3.500 3.500 3.500 0 -0.09(-2.51%)
Sep 03, 2020 3.590 3.590 3.590 20 +0.00(+0.00%)
Sep 02, 2020 3.500 3.590 3.500 3.590 1,950 -0.01(-0.28%)
Sep 01, 2020 3.500 3.600 3.500 3.600 1,200 -0.10(-2.70%)
Aug 31, 2020 3.150 3.700 3.150 3.700 26,525 +0.00(+0.00%)
Aug 28, 2020 3.770 3.770 3.700 3.700 1,610 +3.33(+913.70%)
Aug 25, 2020 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Aug 24, 2020 0.3300 0.3500 0.3300 0.3500 100,000 +0.00(+0.00%)
Aug 21, 2020 0.3500 0.3500 0.3500 0.3500 1,500 +0.00(+0.00%)
Aug 19, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 18, 2020 0.3500 0.3800 0.3500 0.3500 22,500 -0.02(-5.41%)
Aug 17, 2020 0.2800 0.3700 0.2800 0.3700 50,500 +0.02(+5.71%)
Aug 10, 2020 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Aug 07, 2020 0.3500 0.3800 0.3500 0.3800 25,000 +0.01(+2.70%)
Aug 06, 2020 0.3450 0.3700 0.3400 0.3700 30,000 +0.00(+0.00%)
Jul 31, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 30, 2020 0.3500 0.3700 0.3500 0.3700 24,500 +0.03(+8.82%)
Jul 29, 2020 0.3300 0.3400 0.3300 0.3400 176,326 +0.00(+0.00%)
Jul 28, 2020 0.3400 0.3400 0.3400 0.3400 20,000 -0.01(-2.86%)
Jul 27, 2020 0.3500 0.3500 0.3500 0.3500 5,727 -0.01(-2.78%)
Jul 23, 2020 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jul 22, 2020 0.3500 0.3900 0.3400 0.3500 100,057 +0.00(+0.00%)
Jul 21, 2020 0.3850 0.3850 0.3500 0.3500 223,244 -0.04(-10.26%)
Jul 20, 2020 0.3900 0.3900 0.3900 0.3900 10,100 -0.02(-4.88%)
Jul 17, 2020 0.3800 0.4100 0.3800 0.4100 42,579 +0.01(+2.50%)
Jul 16, 2020 0.4100 0.4100 0.4000 0.4000 5,136 -0.05(-11.11%)
Jul 15, 2020 0.4450 0.4500 0.4450 0.4500 18,961 +0.01(+2.27%)
Jul 14, 2020 0.4400 0.4400 0.4400 0.4400 2,222 -0.01(-1.12%)
Jul 13, 2020 0.4050 0.4450 0.4050 0.4450 7,500 +0.04(+11.25%)
Jul 10, 2020 0.4000 0.4000 0.4000 0.4000 2,167 +0.01(+2.56%)
Jul 09, 2020 0.4450 0.4450 0.3900 0.3900 3,500 -0.01(-1.27%)
Jul 08, 2020 0.4000 0.4150 0.3600 0.3950 32,000 +0.04(+9.72%)
Jul 07, 2020 0.3600 0.3600 0.3600 0.3600 151,500 +0.00(+0.00%)
Jul 06, 2020 0.3600 0.3600 0.3600 0.3600 24,150 +0.01(+1.41%)
Jun 30, 2020 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Jun 29, 2020 0.3400 0.3600 0.3400 0.3600 14,000 +0.02(+5.88%)
Jun 26, 2020 0.3500 0.3500 0.3100 0.3400 45,724 -0.02(-5.56%)
Jun 25, 2020 0.3600 0.3600 0.3600 0.3600 50,000 +0.03(+10.77%)
Jun 24, 2020 0.3100 0.3250 0.3100 0.3250 18,000 +0.03(+8.33%)
Jun 23, 2020 0.3050 0.3100 0.3000 0.3000 131,500 -0.01(-3.23%)
Jun 22, 2020 0.3000 0.3100 0.3000 0.3100 43,649 +0.02(+6.90%)
Jun 19, 2020 0.2800 0.2900 0.2800 0.2900 21,630 +0.01(+3.57%)
Jun 17, 2020 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Jun 16, 2020 0.2600 0.2600 0.2600 0.2600 22,500 -0.03(-11.86%)
Jun 12, 2020 0.2950 0.2950 0.2950 0 +0.03(+13.46%)
Jun 11, 2020 0.2700 0.2700 0.2600 0.2600 16,350 -0.04(-13.33%)
Jun 10, 2020 0.2500 0.3000 0.2500 0.3000 26,500 +0.00(+0.00%)
Jun 09, 2020 0.2950 0.3000 0.2950 0.3000 10,200 +0.01(+3.45%)
Jun 05, 2020 0.2900 0.2900 0.2900 0 +0.03(+11.54%)
Jun 04, 2020 0.2600 0.2600 0.2600 0.2600 20,000 -0.03(-10.34%)
Jun 03, 2020 0.2550 0.2900 0.2350 0.2900 17,000 -0.01(-1.69%)
Jun 02, 2020 0.2900 0.2950 0.2650 0.2950 13,000 +0.01(+5.36%)
Jun 01, 2020 0.2600 0.2900 0.2500 0.2800 92,900 -0.00(-1.75%)
May 29, 2020 0.2500 0.2850 0.2500 0.2850 49,499 +0.03(+14.00%)
May 28, 2020 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
May 27, 2020 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
May 26, 2020 0.2500 0.2500 0.2500 0.2500 7,000 +0.00(+0.00%)
May 25, 2020 0.2500 0.2500 0.2500 0.2500 58,000 +0.00(+0.00%)
May 22, 2020 0.2400 0.2500 0.2400 0.2500 140,000 +0.00(+0.00%)
May 21, 2020 0.2500 0.2500 0.2500 0.2500 15,000 +0.00(+0.00%)
May 20, 2020 0.2500 0.2500 0.2500 0.2500 12,500 +0.01(+2.04%)
May 14, 2020 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 13, 2020 0.2200 0.2450 0.2200 0.2450 48,000 +0.03(+13.95%)
May 11, 2020 0.2150 0.2150 0.2150 0 -0.01(-4.44%)
May 08, 2020 0.2250 0.2250 0.2250 0.2250 25,000 +0.00(+0.00%)
May 07, 2020 0.2200 0.2250 0.2200 0.2250 20,000 -0.01(-2.17%)
May 05, 2020 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
May 04, 2020 0.2000 0.2450 0.2000 0.2450 12,500 -0.01(-2.00%)
May 01, 2020 0.2200 0.2500 0.1950 0.2500 44,141 +0.02(+11.11%)
Apr 30, 2020 0.2250 0.2250 0.2250 200 +0.00(+0.00%)
Apr 29, 2020 0.2150 0.2250 0.2150 0.2250 16,000 -0.02(-8.16%)
Apr 28, 2020 0.2450 0.2450 0.2450 0.2450 6,294 -0.01(-2.00%)
Apr 27, 2020 0.2500 0.2500 0.2500 400 +0.00(+0.00%)
Apr 24, 2020 0.2500 0.2500 0.2500 0.2500 1,500 +0.04(+16.28%)
Apr 23, 2020 0.2200 0.2200 0.2150 0.2150 8,000 +0.01(+7.50%)
Apr 22, 2020 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Apr 21, 2020 0.2050 0.2050 0.2000 0.2000 7,500 -0.05(-20.00%)
Apr 17, 2020 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Apr 16, 2020 0.2250 0.2250 0.2000 0.2000 39,500 -0.05(-20.00%)
Apr 15, 2020 0.2500 0.2500 0.2500 0.2500 9,000 -0.02(-7.41%)
Apr 03, 2020 0.2700 0.2700 0.2700 0 +0.06(+28.57%)
Apr 01, 2020 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Mar 30, 2020 0.2400 0.2400 0.2400 0 -0.05(-17.24%)
Mar 27, 2020 0.2450 0.2900 0.2450 0.2900 7,000 +0.00(+0.00%)
Mar 26, 2020 0.2900 0.2900 0.2900 0.2900 1,500 +0.01(+5.45%)
Mar 25, 2020 0.2100 0.2900 0.2100 0.2750 81,585 +0.01(+1.85%)
Mar 24, 2020 0.2700 0.2700 0.2700 0.2700 1,500 +0.00(+0.00%)
Mar 20, 2020 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Mar 19, 2020 0.2800 0.2800 0.2800 0.2800 1,500 +0.03(+12.00%)
Mar 17, 2020 0.2500 0.2500 0.2500 0 +0.05(+21.95%)
Mar 16, 2020 0.2050 0.2050 0.2050 0.2050 5,000 -0.08(-29.31%)
Mar 13, 2020 0.2900 0.2900 0.2900 0.2900 3,500 +0.04(+16.00%)
Mar 12, 2020 0.2600 0.2600 0.2400 0.2500 237,000 -0.04(-13.79%)
Mar 11, 2020 0.3000 0.3000 0.2900 0.2900 10,499 -0.01(-3.33%)
Mar 10, 2020 0.2950 0.3000 0.2950 0.3000 25,000 +0.00(+0.00%)
Mar 09, 2020 0.2800 0.3000 0.2700 0.3000 69,500 +0.00(+0.00%)
Mar 06, 2020 0.3100 0.3100 0.3000 0.3000 76,250 -0.04(-11.76%)
Mar 04, 2020 0.3400 0.3400 0.3400 0 +0.03(+9.68%)
Mar 03, 2020 0.3200 0.3200 0.3100 0.3100 65,000 -0.01(-3.13%)
Mar 02, 2020 0.3200 0.3200 0.3200 0.3200 14,000 +0.01(+3.23%)
Feb 27, 2020 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Feb 26, 2020 0.3400 0.3400 0.3100 0.3200 79,300 -0.02(-5.88%)
Feb 25, 2020 0.3400 0.3400 0.3100 0.3400 17,500 +0.00(+0.00%)
Feb 20, 2020 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 19, 2020 0.3400 0.3400 0.3400 100 +0.00(+0.00%)
Feb 18, 2020 0.3450 0.3450 0.3400 0.3400 69,000 -0.03(-8.11%)
Feb 14, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 13, 2020 0.3450 0.3700 0.3450 0.3700 13,000 +0.00(+0.00%)
Feb 11, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 10, 2020 0.3700 0.3700 0.3500 0.3700 82,500 +0.01(+2.78%)
Feb 06, 2020 0.3600 0.3600 0.3600 0 -0.03(-7.69%)
Feb 05, 2020 0.3950 0.3950 0.3600 0.3900 34,000 +0.02(+4.00%)
Feb 04, 2020 0.3700 0.3950 0.3650 0.3750 21,000 +0.01(+1.35%)
Feb 03, 2020 0.3950 0.3950 0.3500 0.3700 47,000 -0.01(-1.33%)
Jan 30, 2020 0.3750 0.3750 0.3750 0 -0.01(-2.60%)
Jan 28, 2020 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Jan 27, 2020 0.4000 0.4250 0.3750 0.3900 1,929,000 -0.02(-4.88%)
Jan 24, 2020 0.4200 0.4200 0.4100 0.4100 19,100 -0.02(-4.65%)
Jan 23, 2020 0.4250 0.4300 0.4200 0.4300 18,000 +0.01(+1.18%)
Jan 22, 2020 0.3900 0.4250 0.3900 0.4250 60,500 +0.00(+0.00%)
Jan 21, 2020 0.3900 0.4250 0.3900 0.4250 24,100 +0.01(+1.19%)
Jan 20, 2020 0.3850 0.4200 0.3800 0.4200 12,000 +0.01(+2.44%)
Jan 17, 2020 0.3800 0.4100 0.3800 0.4100 35,700 +0.01(+2.50%)
Jan 16, 2020 0.3900 0.4100 0.3800 0.4000 52,100 +0.04(+9.59%)
Jan 15, 2020 0.3650 0.3650 0.3650 0.3650 10,000 +0.01(+2.82%)
Jan 14, 2020 0.3550 0.3550 0.3550 0.3550 39,500 -0.05(-11.25%)
Jan 08, 2020 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Jan 07, 2020 0.3750 0.3750 0.3600 0.3600 44,700 -0.04(-10.00%)
Jan 03, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 02, 2020 0.4000 0.4000 0.4000 125 +0.00(+0.00%)
Dec 31, 2019 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Dec 20, 2019 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Dec 17, 2019 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Dec 16, 2019 0.4150 0.4150 0.4150 0.4150 2,250 +0.01(+1.22%)
Dec 13, 2019 0.4100 0.4100 0.4100 0.4100 1,000 +0.01(+2.50%)
Dec 12, 2019 0.3600 0.4100 0.3500 0.4000 18,000 -0.02(-4.76%)
Dec 11, 2019 0.4250 0.4250 0.4150 0.4200 2,000 +0.01(+2.44%)
Dec 10, 2019 0.3800 0.4200 0.3500 0.4100 38,500 +0.03(+7.89%)
Dec 06, 2019 0.3800 0.3800 0.3800 0 +0.05(+15.15%)
Dec 05, 2019 0.3250 0.3300 0.3200 0.3300 17,000 -0.03(-8.33%)
Dec 03, 2019 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Dec 02, 2019 0.3100 0.3550 0.3100 0.3550 3,696 +0.01(+1.43%)
Nov 29, 2019 0.3250 0.3500 0.3200 0.3500 7,500 -0.01(-1.41%)
Nov 22, 2019 0.3550 0.3550 0.3550 0 -0.03(-6.58%)
Nov 21, 2019 0.3300 0.3800 0.3300 0.3800 16,750 +0.02(+5.56%)
Nov 19, 2019 0.3600 0.3600 0.3600 0 +0.04(+12.50%)
Nov 15, 2019 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Nov 14, 2019 0.3300 0.3350 0.3100 0.3100 79,500 -0.02(-6.06%)
Nov 13, 2019 0.3300 0.3300 0.3300 0.3300 96,500 -0.01(-2.94%)
Nov 12, 2019 0.3300 0.3600 0.3000 0.3400 41,500 -0.01(-2.86%)
Nov 05, 2019 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
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.