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

Altiplano Metals Inc (TSV: APN )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 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%)
Oct 01, 2020 0.2200 0.2200 0.2200 0.2200 3,500 +0.01(+2.33%)
Sep 30, 2020 0.2150 0.2150 0.2150 0.2150 4,000 +0.01(+2.38%)
Sep 29, 2020 0.1900 0.2100 0.1900 0.2100 156,530 +0.00(+0.00%)
Sep 28, 2020 0.1900 0.2100 0.1900 0.2100 98,000 +0.01(+5.00%)
Sep 25, 2020 0.1900 0.2000 0.1900 0.2000 118,000 +0.00(+0.00%)
Sep 24, 2020 0.1900 0.2000 0.1900 0.2000 212,000 +0.00(+0.00%)
Sep 23, 2020 0.1850 0.2000 0.1800 0.2000 307,100 +0.04(+25.00%)
Sep 21, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 17, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 16, 2020 0.1600 0.1600 0.1600 0.1600 5,500 +0.00(+0.00%)
Sep 15, 2020 0.1600 0.1600 0.1600 0.1600 1,173 -0.01(-3.03%)
Sep 11, 2020 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Sep 10, 2020 0.1750 0.1750 0.1750 0.1750 7,200 -0.01(-2.78%)
Sep 08, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 04, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 03, 2020 0.1800 0.1850 0.1600 0.1800 57,000 +0.01(+5.88%)
Sep 02, 2020 0.1700 0.1700 0.1700 0.1700 22,000 +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.