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

Altiplano Metals Inc (TSV: APN )

0.1000 -0.0050 (-4.76%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 21, 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 (%)
Mar 31, 2023 0.1400 0.1400 0.1300 0.1350 146,013 -0.01(-3.57%)
Mar 30, 2023 0.1350 0.1400 0.1350 0.1400 237,730 +0.01(+7.69%)
Mar 29, 2023 0.1300 0.1350 0.1250 0.1300 317,575 +0.01(+8.33%)
Mar 28, 2023 0.1000 0.1250 0.1000 0.1200 358,841 +0.02(+20.00%)
Mar 27, 2023 0.0950 0.1000 0.0950 0.1000 73,000 +0.01(+5.26%)
Mar 24, 2023 0.1000 0.1100 0.0900 0.0950 62,062 -0.01(-5.00%)
Mar 23, 2023 0.0950 0.1050 0.0950 0.1000 194,000 +0.01(+5.26%)
Mar 22, 2023 0.1000 0.1000 0.0950 0.0950 78,000 +0.00(+0.00%)
Mar 21, 2023 0.1050 0.1050 0.0950 0.0950 41,000 -0.01(-5.00%)
Mar 20, 2023 0.1150 0.1150 0.1000 0.1000 81,500 -0.01(-9.09%)
Mar 17, 2023 0.1100 0.1100 0.1100 0.1100 3,500 +0.01(+10.00%)
Mar 16, 2023 0.1150 0.1150 0.1000 0.1000 99,182 +0.00(+0.00%)
Mar 15, 2023 0.1100 0.1100 0.1000 0.1000 53,350 -0.01(-9.09%)
Mar 14, 2023 0.1050 0.1150 0.1050 0.1100 130,142 +0.00(+0.00%)
Mar 13, 2023 0.1100 0.1150 0.1050 0.1100 51,300 +0.00(+0.00%)
Mar 10, 2023 0.1150 0.1200 0.1100 0.1100 318,000 +0.00(+0.00%)
Mar 09, 2023 0.1150 0.1150 0.1100 0.1100 70,200 -0.01(-8.33%)
Mar 08, 2023 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Mar 07, 2023 0.1200 0.1200 0.1200 0.1200 45,500 +0.00(+0.00%)
Mar 06, 2023 0.1200 0.1200 0.1200 0.1200 69,250 +0.00(+0.00%)
Mar 03, 2023 0.1200 0.1200 0.1200 0.1200 20,001 +0.00(+0.00%)
Mar 02, 2023 0.1200 0.1200 0.1200 0.1200 41,500 +0.00(+0.00%)
Mar 01, 2023 0.1200 0.1200 0.1100 0.1200 96,355 +0.00(+0.00%)
Feb 28, 2023 0.1300 0.1300 0.1200 0.1200 107,000 -0.01(-4.00%)
Feb 27, 2023 0.1300 0.1300 0.1250 0.1250 70,030 -0.01(-3.85%)
Feb 24, 2023 0.1350 0.1400 0.1250 0.1300 25,010 +0.00(+0.00%)
Feb 23, 2023 0.1400 0.1400 0.1250 0.1300 104,470 -0.01(-7.14%)
Feb 22, 2023 0.1400 0.1400 0.1400 0.1400 54,500 -0.01(-9.68%)
Feb 21, 2023 0.1500 0.1550 0.1450 0.1550 28,000 +0.00(+0.00%)
Feb 17, 2023 0.1550 0 +0.00(+0.00%)
Feb 16, 2023 0.1550 0.1550 0.1550 0.1550 24,000 +0.01(+3.33%)
Feb 14, 2023 0.1500 0 +0.00(+0.00%)
Feb 13, 2023 0.1350 0.1500 0.1350 0.1500 49,500 +0.01(+7.14%)
Feb 10, 2023 0.1450 0.1450 0.1400 0.1400 42,870 -0.00(-3.45%)
Feb 09, 2023 0.1500 0.1500 0.1400 0.1450 74,411 -0.01(-6.45%)
Feb 08, 2023 0.1500 0.1550 0.1500 0.1550 28,500 +0.01(+3.33%)
Feb 07, 2023 0.1550 0.1550 0.1500 0.1500 19,333 +0.00(+0.00%)
Feb 06, 2023 0.1600 0.1650 0.1500 0.1500 288,875 -0.02(-11.76%)
Feb 03, 2023 0.1600 0.1900 0.1600 0.1700 195,300 +0.01(+6.25%)
Feb 02, 2023 0.1550 0.1600 0.1550 0.1600 27,090 +0.01(+3.23%)
Feb 01, 2023 0.1800 0.1800 0.1550 0.1550 188,416 +0.00(+0.00%)
Jan 31, 2023 0.1600 0.1600 0.1550 0.1550 59,018 -0.01(-3.13%)
Jan 30, 2023 0.1700 0.1700 0.1600 0.1600 58,733 -0.01(-8.57%)
Jan 27, 2023 0.1700 0.1800 0.1700 0.1750 47,000 +0.00(+2.94%)
Jan 26, 2023 0.1800 0.1800 0.1650 0.1700 51,800 -0.02(-10.53%)
Jan 25, 2023 0.1850 0.2000 0.1650 0.1900 175,435 +0.02(+8.57%)
Jan 24, 2023 0.1500 0.1750 0.1500 0.1750 179,351 +0.03(+25.00%)
Jan 23, 2023 0.1550 0.1550 0.1400 0.1400 141,022 -0.00(-3.45%)
Jan 20, 2023 0.1500 0.1500 0.1450 0.1450 40,660 -0.01(-3.33%)
Jan 19, 2023 0.1550 0.1550 0.1400 0.1500 60,200 +0.01(+3.45%)
Jan 18, 2023 0.1400 0.1500 0.1400 0.1450 138,546 +0.00(+3.57%)
Jan 17, 2023 0.1400 0.1400 0.1350 0.1400 93,140 -0.00(-3.45%)
Jan 16, 2023 0.1500 0.1500 0.1450 0.1450 24,000 +0.00(+0.00%)
Jan 13, 2023 0.1450 0.1450 0.1450 0.1450 32,000 +0.01(+7.41%)
Jan 12, 2023 0.1350 0.1350 0.1350 0.1350 161,000 +0.00(+0.00%)
Jan 11, 2023 0.1400 0.1400 0.1350 0.1350 14,000 +0.00(+0.00%)
Jan 10, 2023 0.1350 0.1400 0.1350 0.1350 125,750 -0.01(-3.57%)
Jan 09, 2023 0.1500 0.1500 0.1400 0.1400 285,901 -0.00(-3.45%)
Jan 06, 2023 0.1500 0.1550 0.1450 0.1450 235,237 -0.01(-6.45%)
Jan 05, 2023 0.1500 0.1550 0.1400 0.1550 299,005 +0.01(+3.33%)
Jan 04, 2023 0.1300 0.1500 0.1250 0.1500 249,257 +0.02(+15.38%)
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.