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

Altiplano Metals Inc (TSV: APN )

0.1200 -0.0150 (-11.11%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 4, 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 (%)
Nov 29, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 28, 2019 0.0600 0.0750 0.0600 0.0750 392,000 +0.01(+25.00%)
Nov 22, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 14, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 12, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 07, 2019 0.0700 0.0700 0.0700 0 -0.04(-36.36%)
Nov 01, 2019 0.1100 0.1100 0.1100 0 +0.04(+46.67%)
Oct 31, 2019 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-11.76%)
Oct 29, 2019 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Oct 22, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 21, 2019 0.1000 0.1000 0.1000 0.1000 8,000 -0.01(-9.09%)
Oct 18, 2019 0.0850 0.1100 0.0850 0.1100 70,000 +0.00(+0.00%)
Oct 08, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 07, 2019 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+9.09%)
Oct 02, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 01, 2019 0.1100 0.1100 0.1100 0.1100 40,000 +0.00(+0.00%)
Sep 30, 2019 0.1100 0.1100 0.1100 0.1100 19,000 +0.00(+0.00%)
Sep 24, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 23, 2019 0.1100 0.1100 0.1100 0.1100 23,000 -0.01(-12.00%)
Sep 20, 2019 0.1250 0.1250 0.1250 0.1250 10,700 -0.01(-3.85%)
Sep 17, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 16, 2019 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+8.33%)
Sep 13, 2019 0.0950 0.1250 0.0950 0.1200 283,000 +0.03(+33.33%)
Sep 12, 2019 0.0900 0.0900 0.0900 0.0900 11,000 +0.01(+12.50%)
Sep 11, 2019 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Sep 10, 2019 0.0900 0.0900 0.0800 0.0800 34,700 -0.01(-11.11%)
Sep 09, 2019 0.0750 0.0900 0.0750 0.0900 147,800 +0.02(+38.46%)
Sep 06, 2019 0.0600 0.0650 0.0600 0.0650 46,550 +0.01(+8.33%)
Sep 05, 2019 0.0700 0.0700 0.0600 0.0600 62,000 -0.01(-7.69%)
Sep 04, 2019 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Sep 03, 2019 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Aug 30, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 28, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 27, 2019 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Aug 23, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 22, 2019 0.0650 0.0650 0.0650 0.0650 187,999 +0.00(+0.00%)
Aug 21, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Aug 20, 2019 0.0600 0.0650 0.0600 0.0600 240,000 +0.00(+0.00%)
Aug 19, 2019 0.0600 0.0600 0.0600 0.0600 81,250 -0.01(-7.69%)
Aug 16, 2019 0.0650 0.0650 0.0650 0.0650 35,000 +0.00(+0.00%)
Aug 15, 2019 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Aug 14, 2019 0.0750 0.0750 0.0700 0.0700 28,000 -0.00(-6.67%)
Aug 12, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 07, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 06, 2019 0.0850 0.0850 0.0800 0.0800 31,000 -0.01(-5.88%)
Jul 29, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 19, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 16, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 12, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 11, 2019 0.0750 0.0850 0.0750 0.0850 28,800 +0.00(+0.00%)
Jul 10, 2019 0.0850 0.0850 0.0800 0.0850 28,000 +0.00(+0.00%)
Jul 08, 2019 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jul 05, 2019 0.0850 0.0950 0.0850 0.0950 6,000 +0.01(+5.56%)
Jul 04, 2019 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Jun 28, 2019 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jun 27, 2019 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Jun 25, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 24, 2019 0.0950 0.0950 0.0900 0.0900 37,000 +0.00(+5.88%)
Jun 21, 2019 0.0800 0.0850 0.0800 0.0850 109,000 +0.01(+6.25%)
Jun 20, 2019 0.0800 0.0800 0.0800 0.0800 25,500 -0.01(-11.11%)
Jun 19, 2019 0.0850 0.0900 0.0850 0.0900 29,000 +0.00(+0.00%)
Jun 18, 2019 0.0850 0.0900 0.0850 0.0900 18,000 +0.00(+5.88%)
Jun 17, 2019 0.0850 0.0850 0.0850 0.0850 18,000 +0.01(+21.43%)
Jun 14, 2019 0.0700 0.0700 0.0700 0.0700 40,000 -0.00(-6.67%)
Jun 13, 2019 0.0850 0.0850 0.0750 0.0750 34,500 -0.01(-11.76%)
Jun 12, 2019 0.0850 0.0850 0.0850 0.0850 6,000 -0.00(-5.56%)
Jun 11, 2019 0.0950 0.0950 0.0900 0.0900 24,000 -0.01(-5.26%)
Jun 07, 2019 0.0950 0.0950 0.0950 0 -0.02(-17.39%)
Jun 06, 2019 0.1100 0.1150 0.1100 0.1150 12,500 +0.01(+15.00%)
Jun 04, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 03, 2019 0.1000 0.1000 0.1000 0.1000 15,410 -0.00(-4.76%)
May 31, 2019 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-12.50%)
May 17, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 16, 2019 0.1150 0.1200 0.1100 0.1200 62,400 -0.01(-4.00%)
May 13, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 02, 2019 0.1250 0.1250 0.1250 0 -0.02(-13.79%)
Apr 29, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 25, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 24, 2019 0.1250 0.1450 0.1250 0.1450 25,000 +0.03(+31.82%)
Apr 23, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Apr 22, 2019 0.1150 0.1150 0.1050 0.1050 16,500 -0.01(-12.50%)
Apr 18, 2019 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Apr 16, 2019 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Apr 11, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 10, 2019 0.1200 0.1200 0.1200 300 +0.00(+0.00%)
Apr 09, 2019 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Apr 05, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 27, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Mar 21, 2019 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Mar 20, 2019 0.1450 0.1450 0.1450 0.1450 3,000 -0.02(-12.12%)
Mar 14, 2019 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Mar 13, 2019 0.1550 0.1550 0.1500 0.1500 28,750 -0.01(-3.23%)
Mar 11, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 08, 2019 0.1550 0.1550 0.1550 0.1550 39,000 -0.01(-3.13%)
Mar 05, 2019 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Mar 01, 2019 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Feb 27, 2019 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Feb 25, 2019 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Feb 22, 2019 0.1600 0.1600 0.1600 0.1600 15,000 +0.01(+3.23%)
Feb 21, 2019 0.1550 0.1550 0.1550 0.1550 3,000 +0.01(+3.33%)
Feb 07, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 06, 2019 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
Jan 29, 2019 0.1550 0.1550 0.1550 0 -0.04(-18.42%)
Jan 18, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 17, 2019 0.1800 0.1900 0.1800 0.1900 31,500 +0.00(+0.00%)
Jan 16, 2019 0.1800 0.1900 0.1800 0.1900 16,000 +0.01(+5.56%)
Jan 14, 2019 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jan 11, 2019 0.1650 0.1650 0.1650 0.1650 7,000 +0.01(+6.45%)
Jan 10, 2019 0.1800 0.1800 0.1550 0.1550 85,000 -0.04(-18.42%)
Jan 09, 2019 0.1800 0.1900 0.1800 0.1900 44,000 +0.01(+5.56%)
Jan 08, 2019 0.1700 0.1800 0.1700 0.1800 86,300 +0.01(+5.88%)
Jan 07, 2019 0.1600 0.1700 0.1600 0.1700 12,000 +0.00(+0.00%)
Jan 04, 2019 0.1700 0.1700 0.1700 0.1700 17,000 +0.02(+13.33%)
Dec 31, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 27, 2018 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
Dec 20, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 19, 2018 0.1400 0.1400 0.1300 0.1300 80,800 -0.01(-7.14%)
Dec 18, 2018 0.1400 0.1400 0.1400 0.1400 80,500 -0.00(-3.45%)
Dec 17, 2018 0.1450 0.1450 0.1450 0.1450 9,000 -0.01(-3.33%)
Dec 14, 2018 0.1500 0.1500 0.1500 0.1500 20,999 +0.00(+0.00%)
Dec 13, 2018 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+7.14%)
Dec 12, 2018 0.1450 0.1450 0.1400 0.1400 20,500 -0.04(-22.22%)
Dec 06, 2018 0.1800 0.1800 0.1800 0 +0.02(+16.13%)
Dec 05, 2018 0.1550 0.1550 0.1550 16 +0.00(+0.00%)
Dec 04, 2018 0.1600 0.1600 0.1550 0.1550 39,000 -0.02(-11.43%)
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.