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

Los Andes Copper Ltd (TSV: LA )

9.800 -0.200 (-2.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 27, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 24, 2018 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Dec 20, 2018 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Dec 14, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Dec 12, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Dec 06, 2018 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Dec 05, 2018 0.1950 0.1950 0.1950 0.1950 19,000 -0.01(-2.50%)
Dec 03, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Nov 28, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 21, 2018 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Nov 14, 2018 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Nov 01, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 31, 2018 0.2500 0.2500 0.2500 0.2500 40,500 +0.00(+0.00%)
Oct 30, 2018 0.2500 0.2500 0.2500 0.2500 14,000 -0.02(-7.41%)
Oct 26, 2018 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Oct 24, 2018 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Oct 19, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 17, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 16, 2018 0.2500 0.2500 0.2500 0.2500 3,000 -0.01(-3.85%)
Oct 15, 2018 0.2600 0.2600 0.2600 313 +0.00(+0.00%)
Oct 11, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 10, 2018 0.2600 0.2600 0.2600 0.2600 151,500 -0.01(-3.70%)
Oct 04, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 03, 2018 0.2700 0.2700 0.2700 300 +0.00(+0.00%)
Sep 26, 2018 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Sep 25, 2018 0.2800 0.2800 0.2800 0.2800 10,000 +0.01(+3.70%)
Sep 20, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 17, 2018 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Sep 14, 2018 0.2850 0.2850 0.2850 0.2850 50,000 +0.01(+5.56%)
Sep 12, 2018 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Sep 11, 2018 0.2600 0.2600 0.2600 0.2600 95,000 -0.03(-10.34%)
Sep 10, 2018 0.2900 0.2900 0.2900 0.2900 5,000 +0.01(+1.75%)
Sep 07, 2018 0.2850 0.2850 0.2800 0.2850 43,000 +0.00(+0.00%)
Sep 06, 2018 0.2850 0.2850 0.2850 0.2850 15,000 +0.00(+0.00%)
Sep 04, 2018 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Aug 30, 2018 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Aug 28, 2018 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Aug 22, 2018 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Aug 16, 2018 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Aug 15, 2018 0.3000 0.3000 0.2900 0.2900 10,000 -0.01(-3.33%)
Aug 14, 2018 0.2850 0.3050 0.2850 0.3000 56,665 -0.01(-1.64%)
Aug 03, 2018 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Aug 01, 2018 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Jul 30, 2018 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jul 27, 2018 0.3050 0.3050 0.3050 0.3050 15,000 +0.01(+1.67%)
Jul 26, 2018 0.3000 0.3000 0.3000 0.3000 20,000 -0.03(-9.09%)
Jul 25, 2018 0.3300 0.3300 0.3300 0.3300 11,500 +0.03(+10.00%)
Jul 23, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 20, 2018 0.3200 0.3200 0.3000 0.3000 1,679,000 +0.01(+1.69%)
Jul 18, 2018 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jul 11, 2018 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jul 10, 2018 0.3500 0.3500 0.3500 0.3500 1,500 +0.06(+20.69%)
Jul 09, 2018 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Jul 03, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 25, 2018 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jun 21, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 20, 2018 0.3000 0.3000 0.3000 0.3000 25,000 -0.01(-1.64%)
Jun 19, 2018 0.3050 0.3050 0.3050 0.3050 100,000 -0.01(-1.61%)
Jun 18, 2018 0.3100 0.3100 0.3100 0.3100 12,000 +0.00(+0.00%)
Jun 13, 2018 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jun 12, 2018 0.3100 0.3200 0.3100 0.3200 59,000 +0.01(+3.23%)
Jun 11, 2018 0.3100 0.3100 0.3100 0.3100 101,500 +0.00(+0.00%)
Jun 08, 2018 0.3100 0.3100 0.3100 0.3100 65,000 +0.00(+0.00%)
Jun 07, 2018 0.3100 0.3100 0.3100 0.3100 30,000 -0.01(-1.59%)
Jun 06, 2018 0.3000 0.3150 0.2850 0.3150 145,000 +0.02(+5.00%)
May 30, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 25, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 22, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 18, 2018 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
May 17, 2018 0.2950 0.3050 0.2700 0.3050 195,500 +0.01(+3.39%)
May 16, 2018 0.2950 0.2950 0.2950 0.2950 20,000 +0.00(+0.00%)
May 15, 2018 0.2950 0.3000 0.2950 0.2950 80,000 +0.00(+0.00%)
May 14, 2018 0.2950 0.2950 0.2950 0.2950 4,000 -0.01(-1.67%)
May 11, 2018 0.3000 0.3000 0.3000 0.3000 273,500 +0.00(+0.00%)
May 10, 2018 0.3000 0.3000 0.3000 0.3000 100,000 +0.01(+1.69%)
May 01, 2018 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
Apr 27, 2018 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Apr 26, 2018 0.2950 0.2950 0.2800 0.2800 54,500 -0.01(-3.45%)
Apr 25, 2018 0.2800 0.2900 0.2800 0.2900 55,500 -0.01(-1.69%)
Apr 18, 2018 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
Apr 17, 2018 0.2950 0.2950 0.2000 0.2850 221,000 -0.01(-3.39%)
Apr 11, 2018 0.2950 0.2950 0.2950 0 -0.02(-4.84%)
Apr 10, 2018 0.3100 0.3100 0.3100 0.3100 8,000 +0.01(+3.33%)
Apr 05, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 04, 2018 0.3000 0.3000 0.3000 0.3000 100,000 +0.00(+0.00%)
Apr 03, 2018 0.3000 0.3000 0.3000 0.3000 50,000 +0.00(+0.00%)
Apr 02, 2018 0.3000 0.3000 0.3000 0.3000 5,000 -0.02(-6.25%)
Mar 29, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Mar 28, 2018 0.3000 0.3000 0.3000 0.3000 3,500 +0.00(+0.00%)
Mar 27, 2018 0.3000 0.3000 0.3000 0.3000 63,500 +0.00(+0.00%)
Mar 22, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 20, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 19, 2018 0.3000 0.3000 0.3000 0.3000 50,000 +0.00(+0.00%)
Mar 13, 2018 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Mar 12, 2018 0.3000 0.3000 0.2950 0.2950 70,000 -0.01(-1.67%)
Mar 09, 2018 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Mar 07, 2018 0.3000 0.3000 0.3000 0 -0.04(-10.45%)
Mar 06, 2018 0.3350 0.3350 0.3350 0.3350 690 +0.04(+11.67%)
Mar 05, 2018 0.3000 0.3000 0.3000 0.3000 6,500 -0.03(-9.09%)
Mar 02, 2018 0.3300 0.3300 0.3300 0.3300 4,000 +0.03(+8.20%)
Feb 27, 2018 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Feb 26, 2018 0.3050 0.3050 0.3050 0.3050 1,000 +0.00(+0.00%)
Feb 22, 2018 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Feb 21, 2018 0.3050 0.3050 0.3050 0.3050 1,500 +0.00(+0.00%)
Feb 20, 2018 0.3050 0.3050 0.3050 0.3050 800 +0.00(+0.00%)
Feb 16, 2018 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Feb 15, 2018 0.3000 0.3000 0.3000 0.3000 45,000 +0.00(+0.00%)
Feb 14, 2018 0.3000 0.3000 0.3000 0.3000 30,000 -0.01(-1.64%)
Feb 12, 2018 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Feb 08, 2018 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Feb 07, 2018 0.3500 0.3000 0.3200 97,000 -0.03(-8.57%)
Feb 02, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 01, 2018 0.3500 0.3500 0.3500 0.3500 1,000 +0.02(+7.69%)
Jan 26, 2018 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
Jan 24, 2018 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Jan 19, 2018 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jan 18, 2018 0.3300 0.3300 0.3250 0.3250 8,500 +0.00(+0.00%)
Jan 15, 2018 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
Jan 12, 2018 0.3400 0.3400 0.3400 0.3400 18,000 +0.00(+0.00%)
Jan 11, 2018 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Jan 10, 2018 0.3400 0.3400 0.3400 0.3400 74,000 -0.00(-1.45%)
Jan 09, 2018 0.3400 0.3450 0.3400 0.3450 90,800 +0.00(+1.47%)
Jan 08, 2018 0.3450 0.3450 0.3400 0.3400 55,700 -0.00(-1.45%)
Jan 05, 2018 0.3450 0.3450 0.3450 0.3450 128,500 +0.00(+0.00%)
Jan 04, 2018 0.3850 0.3850 0.3450 0.3450 170,000 +0.00(+0.00%)
Jan 03, 2018 0.3500 0.3500 0.3450 0.3450 50,000 +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.