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

Altiplano Metals Inc (TSV: APN )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 28, 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 (%)
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%)
Sep 01, 2020 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Aug 31, 2020 0.1700 0.1700 0.1700 0.1700 3,000 -0.01(-8.11%)
Aug 28, 2020 0.1850 0.1850 0.1850 300 +0.00(+0.00%)
Aug 27, 2020 0.1700 0.1850 0.1700 0.1850 32,672 +0.01(+8.82%)
Aug 26, 2020 0.1500 0.1700 0.1500 0.1700 25,900 +0.02(+9.68%)
Aug 25, 2020 0.1700 0.1700 0.1550 0.1550 17,500 -0.02(-8.82%)
Aug 24, 2020 0.1800 0.1850 0.1700 0.1700 65,300 -0.01(-5.56%)
Aug 21, 2020 0.1700 0.1800 0.1700 0.1800 11,000 -0.02(-10.00%)
Aug 20, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Aug 19, 2020 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Aug 18, 2020 0.2000 0.2050 0.2000 0.2000 49,499 +0.00(+0.00%)
Aug 17, 2020 0.1850 0.2200 0.1850 0.2000 14,500 -0.01(-4.76%)
Aug 14, 2020 0.2100 0.2100 0.2100 0.2100 17,000 +0.00(+0.00%)
Aug 13, 2020 0.2000 0.2100 0.2000 0.2100 53,000 +0.01(+5.00%)
Aug 12, 2020 0.1950 0.2000 0.1950 0.2000 174,878 -0.03(-13.04%)
Aug 11, 2020 0.1900 0.2300 0.1850 0.2300 72,355 +0.00(+0.00%)
Aug 10, 2020 0.1800 0.2300 0.1800 0.2300 127,250 +0.05(+27.78%)
Aug 07, 2020 0.1900 0.1900 0.1800 0.1800 36,800 -0.01(-5.26%)
Aug 06, 2020 0.1700 0.1900 0.1700 0.1900 135,979 +0.01(+2.70%)
Aug 05, 2020 0.1850 0.1850 0.1850 0.1850 22,000 +0.01(+2.78%)
Aug 04, 2020 0.1850 0.1950 0.1800 0.1800 23,039 +0.02(+12.50%)
Jul 31, 2020 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Jul 30, 2020 0.1750 0.1800 0.1700 0.1800 100,000 +0.01(+9.09%)
Jul 29, 2020 0.1700 0.1700 0.1600 0.1650 62,500 +0.01(+3.13%)
Jul 28, 2020 0.1600 0.1600 0.1450 0.1600 170,750 +0.00(+0.00%)
Jul 27, 2020 0.1600 0.1600 0.1500 0.1600 193,500 +0.02(+14.29%)
Jul 24, 2020 0.1500 0.1500 0.1400 0.1400 20,380 +0.00(+0.00%)
Jul 23, 2020 0.1500 0.1500 0.1400 0.1400 111,000 -0.02(-12.50%)
Jul 22, 2020 0.1600 0.1600 0.1600 0.1600 13,500 +0.01(+6.67%)
Jul 21, 2020 0.1500 0.1500 0.1450 0.1500 134,000 +0.01(+3.45%)
Jul 20, 2020 0.1400 0.1450 0.1400 0.1450 45,000 +0.01(+7.41%)
Jul 17, 2020 0.1450 0.1450 0.1350 0.1350 28,000 +0.01(+3.85%)
Jul 16, 2020 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-10.34%)
Jul 15, 2020 0.1500 0.1500 0.1150 0.1450 44,499 -0.01(-3.33%)
Jul 14, 2020 0.1400 0.1600 0.1300 0.1500 117,500 +0.01(+7.14%)
Jul 13, 2020 0.1300 0.1400 0.1100 0.1400 99,900 +0.01(+7.69%)
Jul 10, 2020 0.1300 0.1300 0.1250 0.1300 196,000 +0.01(+8.33%)
Jul 09, 2020 0.0950 0.1250 0.0950 0.1200 358,779 +0.02(+20.00%)
Jul 08, 2020 0.1000 0.1000 0.0950 0.1000 211,000 +0.01(+17.65%)
Jul 07, 2020 0.0900 0.0900 0.0850 0.0850 196,000 +0.00(+0.00%)
Jul 03, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 02, 2020 0.0800 0.0800 0.0800 0.0800 16,000 +0.00(+0.00%)
Jun 26, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 25, 2020 0.0800 0.0900 0.0800 0.0900 67,500 -0.01(-10.00%)
Jun 19, 2020 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jun 18, 2020 0.0800 0.1000 0.0800 0.0800 399,813 +0.01(+14.29%)
Jun 15, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 12, 2020 0.0700 0.0700 0.0700 0.0700 2,000 -0.01(-12.50%)
Jun 11, 2020 0.0800 0.0800 0.0800 0.0800 98,999 +0.00(+0.00%)
Jun 10, 2020 0.0800 0.0800 0.0800 0.0800 1,500 +0.00(+0.00%)
Jun 08, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 03, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 01, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 28, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 27, 2020 0.0800 0.0800 0.0800 0.0800 19,000 -0.01(-5.88%)
May 25, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 21, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
May 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 12, 2020 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
May 11, 2020 0.0700 0.0700 0.0700 0.0700 1,000 -0.02(-22.22%)
May 06, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 05, 2020 0.1100 0.1100 0.0900 0.0900 168,243 -0.01(-5.26%)
May 04, 2020 0.0950 0.0950 0.0950 38 +0.00(+0.00%)
Apr 29, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 27, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 23, 2020 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Apr 22, 2020 0.0800 0.0800 0.0800 0.0800 6,000 -0.01(-11.11%)
Apr 20, 2020 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Apr 16, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 15, 2020 0.0750 0.0750 0.0750 0.0750 17,000 -0.01(-6.25%)
Apr 14, 2020 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Apr 09, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 08, 2020 0.0750 0.0800 0.0750 0.0750 89,100 +0.02(+36.36%)
Mar 31, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 27, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 26, 2020 0.0550 0.0550 0.0550 0.0550 41,999 +0.00(+10.00%)
Mar 25, 2020 0.0200 0.0500 0.0200 0.0500 29,000 +0.00(+0.00%)
Mar 23, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 20, 2020 0.0500 0.0500 0.0500 0.0500 5,400 -0.02(-33.33%)
Mar 19, 2020 0.0500 0.0750 0.0500 0.0750 6,400 +0.02(+36.36%)
Mar 17, 2020 0.0550 0.0550 0.0550 0 -0.03(-31.25%)
Mar 13, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 09, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 06, 2020 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Mar 02, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 28, 2020 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Feb 27, 2020 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Feb 25, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 21, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 20, 2020 0.0850 0.0900 0.0850 0.0900 43,000 +0.00(+5.88%)
Feb 18, 2020 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Feb 13, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 12, 2020 0.0700 0.0700 0.0700 0.0700 300,000 -0.01(-12.50%)
Feb 07, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 06, 2020 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+21.43%)
Feb 05, 2020 0.0700 0.0700 0.0700 0.0700 105,400 +0.00(+0.00%)
Feb 03, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 28, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 24, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 23, 2020 0.0700 0.0800 0.0700 0.0800 52,000 +0.00(+0.00%)
Jan 16, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 15, 2020 0.0800 0.0800 0.0800 0.0800 240,000 +0.01(+14.29%)
Jan 14, 2020 0.0700 0.0700 0.0700 0.0700 2,500 -0.01(-17.65%)
Jan 09, 2020 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jan 08, 2020 0.1000 0.1000 0.0950 0.0950 420,249 +0.00(+0.00%)
Jan 07, 2020 0.0750 0.0950 0.0750 0.0950 83,000 +0.03(+46.15%)
Jan 06, 2020 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Dec 31, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 27, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 24, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 23, 2019 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Dec 20, 2019 0.0600 0.0600 0.0600 0.0600 16,000 +0.01(+20.00%)
Dec 19, 2019 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Dec 18, 2019 0.0600 0.0600 0.0500 0.0550 98,000 -0.00(-8.33%)
Dec 16, 2019 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Dec 13, 2019 0.0750 0.0750 0.0750 0.0750 300,000 +0.01(+15.38%)
Dec 11, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 06, 2019 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
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%)
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.