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

Altiplano Metals Inc (TSV: APN )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 30, 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 (%)
Apr 30, 2021 0.3650 0.5000 0.3650 0.4300 223,600 +0.08(+21.13%)
Apr 29, 2021 0.3350 0.3550 0.3350 0.3550 14,000 +0.01(+2.90%)
Apr 28, 2021 0.3500 0.3650 0.3450 0.3450 81,350 -0.01(-1.43%)
Apr 27, 2021 0.3500 0.3500 0.3400 0.3500 127,719 -0.01(-1.41%)
Apr 26, 2021 0.3250 0.3700 0.3250 0.3550 520,637 +0.06(+20.34%)
Apr 23, 2021 0.3150 0.3250 0.2950 0.2950 61,200 -0.02(-4.84%)
Apr 22, 2021 0.2950 0.3100 0.2950 0.3100 62,696 +0.00(+0.00%)
Apr 21, 2021 0.3050 0.3100 0.3050 0.3100 31,500 +0.01(+1.64%)
Apr 20, 2021 0.3000 0.3050 0.3000 0.3050 15,500 -0.01(-1.61%)
Apr 19, 2021 0.3050 0.3100 0.3050 0.3100 25,400 +0.02(+5.08%)
Apr 16, 2021 0.2800 0.2950 0.2800 0.2950 11,600 +0.01(+1.72%)
Apr 15, 2021 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Apr 14, 2021 0.3250 0.3250 0.2900 0.2900 35,500 -0.04(-10.77%)
Apr 12, 2021 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Apr 09, 2021 0.2850 0.3200 0.2850 0.3200 10,499 +0.02(+6.67%)
Apr 08, 2021 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Apr 07, 2021 0.3200 0.3200 0.3000 0.3000 55,843 -0.03(-7.69%)
Apr 06, 2021 0.3200 0.3250 0.3200 0.3250 64,576 -0.01(-2.99%)
Apr 05, 2021 0.3050 0.3400 0.3000 0.3350 67,550 +0.05(+17.54%)
Apr 01, 2021 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Mar 31, 2021 0.2800 0.2800 0.2800 0.2800 5,300 +0.00(+0.00%)
Mar 30, 2021 0.2800 0.2800 0.2800 0.2800 3,165 -0.03(-9.68%)
Mar 29, 2021 0.3000 0.3100 0.2850 0.3100 20,500 -0.01(-1.59%)
Mar 25, 2021 0.3150 0.3150 0.3150 0 +0.03(+10.53%)
Mar 24, 2021 0.2900 0.2900 0.2850 0.2850 9,500 -0.04(-10.94%)
Mar 23, 2021 0.3200 0.3200 0.3200 0.3200 10,000 +0.02(+6.67%)
Mar 22, 2021 0.3000 0.3000 0.3000 0.3000 8,000 +0.01(+3.45%)
Mar 19, 2021 0.3000 0.3450 0.2900 0.2900 69,500 -0.03(-9.38%)
Mar 18, 2021 0.2950 0.3200 0.2950 0.3200 57,387 +0.02(+6.67%)
Mar 17, 2021 0.3000 0.3000 0.2950 0.3000 20,999 +0.00(+0.00%)
Mar 16, 2021 0.3000 0.3100 0.3000 0.3000 32,516 -0.02(-6.25%)
Mar 15, 2021 0.3100 0.3200 0.3100 0.3200 41,000 +0.04(+12.28%)
Mar 11, 2021 0.2850 0.2850 0.2850 0 -0.04(-10.94%)
Mar 10, 2021 0.2700 0.3200 0.2700 0.3200 33,000 +0.05(+18.52%)
Mar 09, 2021 0.2900 0.2950 0.2700 0.2700 21,500 +0.00(+0.00%)
Mar 08, 2021 0.2950 0.2950 0.2700 0.2700 97,382 -0.04(-12.90%)
Mar 05, 2021 0.3200 0.3200 0.2950 0.3100 118,197 +0.01(+3.33%)
Mar 04, 2021 0.3150 0.3150 0.3000 0.3000 30,200 -0.02(-6.25%)
Mar 03, 2021 0.3450 0.3450 0.3100 0.3200 15,000 -0.01(-1.54%)
Mar 02, 2021 0.3550 0.3700 0.3250 0.3250 919,294 -0.01(-1.52%)
Mar 01, 2021 0.3250 0.3350 0.3200 0.3300 116,000 +0.04(+11.86%)
Feb 26, 2021 0.3450 0.3550 0.2950 0.2950 135,239 +0.00(+0.00%)
Feb 25, 2021 0.3300 0.3500 0.2900 0.2950 146,060 -0.03(-7.81%)
Feb 24, 2021 0.3300 0.3500 0.3200 0.3200 126,674 -0.01(-1.54%)
Feb 23, 2021 0.3200 0.3250 0.3100 0.3250 31,714 +0.04(+16.07%)
Feb 22, 2021 0.3200 0.3300 0.2800 0.2800 145,754 -0.03(-11.11%)
Feb 19, 2021 0.3200 0.3300 0.3100 0.3150 64,750 +0.03(+8.62%)
Feb 18, 2021 0.2900 0.2900 0.2900 0.2900 27,500 +0.01(+1.75%)
Feb 17, 2021 0.2700 0.3000 0.2700 0.2850 86,700 -0.02(-5.00%)
Feb 16, 2021 0.3000 0.3000 0.3000 0.3000 2,600 -0.01(-3.23%)
Feb 12, 2021 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Feb 11, 2021 0.3050 0.3050 0.3000 0.3050 45,500 -0.03(-7.58%)
Feb 10, 2021 0.3500 0.3500 0.3250 0.3300 22,500 +0.00(+0.00%)
Feb 09, 2021 0.3300 0.3500 0.3300 0.3300 25,000 -0.02(-5.71%)
Feb 08, 2021 0.3500 0.3500 0.3500 0.3500 6,000 +0.00(+0.00%)
Feb 05, 2021 0.3500 0.3500 0.3300 0.3500 9,362 +0.00(+0.00%)
Feb 04, 2021 0.3300 0.3500 0.3250 0.3500 25,000 +0.01(+1.45%)
Feb 03, 2021 0.3300 0.3450 0.3150 0.3450 19,040 +0.01(+2.99%)
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.