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 (%)
Sep 30, 2022 0.2200 0.2200 0.2200 0.2200 16,824 -0.01(-2.22%)
Sep 28, 2022 0.2250 243 +0.02(+7.14%)
Sep 27, 2022 0.2000 0.2100 0.2000 0.2100 20,468 +0.02(+10.53%)
Sep 26, 2022 0.2100 0.2100 0.1900 0.1900 25,000 -0.01(-5.00%)
Sep 23, 2022 0.2200 0.2200 0.2000 0.2000 64,215 -0.03(-13.04%)
Sep 22, 2022 0.2250 0.2300 0.2200 0.2300 19,300 +0.00(+0.00%)
Sep 21, 2022 0.2300 0.2300 0.2300 0.2300 1,000 -0.00(-2.13%)
Sep 20, 2022 0.2250 0.2350 0.2150 0.2350 33,500 +0.01(+4.44%)
Sep 19, 2022 0.2250 0.2350 0.2150 0.2250 73,455 +0.01(+2.27%)
Sep 16, 2022 0.2500 0.2550 0.2200 0.2200 39,754 -0.01(-6.38%)
Sep 15, 2022 0.2200 0.2350 0.2200 0.2350 71,600 +0.02(+9.30%)
Sep 14, 2022 0.2150 0.2150 0.2150 0.2150 2,000 -0.01(-2.27%)
Sep 13, 2022 0.2200 0.2200 0.2100 0.2200 20,420 +0.01(+2.33%)
Sep 12, 2022 0.2100 0.2150 0.2100 0.2150 21,500 +0.03(+16.22%)
Sep 09, 2022 0.1850 0.1850 0.1850 0.1850 7,000 -0.01(-2.63%)
Sep 07, 2022 0.1900 0 +0.00(+0.00%)
Sep 06, 2022 0.1900 0.1900 0.1900 0.1900 7,000 +0.01(+2.70%)
Sep 02, 2022 0.1850 0 -0.01(-2.63%)
Sep 01, 2022 0.1900 0.1900 0.1900 0.1900 10,434 +0.00(+0.00%)
Aug 31, 2022 0.1950 0.1950 0.1900 0.1900 18,000 -0.01(-2.56%)
Aug 30, 2022 0.1950 0.1950 0.1950 0.1950 5,000 +0.00(+0.00%)
Aug 26, 2022 0.1950 450 -0.01(-2.50%)
Aug 25, 2022 0.2150 0.2150 0.2000 0.2000 16,500 -0.01(-4.76%)
Aug 24, 2022 0.2100 0.2100 0.2100 0.2100 3,000 +0.02(+10.53%)
Aug 23, 2022 0.1900 0.1900 0.1900 0.1900 11,000 +0.01(+2.70%)
Aug 22, 2022 0.1850 0.1850 0.1850 0.1850 2,500 +0.01(+2.78%)
Aug 19, 2022 0.2000 0.2000 0.1800 0.1800 43,450 -0.02(-12.20%)
Aug 17, 2022 0.2050 0 -0.01(-2.38%)
Aug 16, 2022 0.2200 0.2200 0.2100 0.2100 2,500 +0.01(+2.44%)
Aug 15, 2022 0.2200 0.2200 0.2050 0.2050 7,327 -0.02(-6.82%)
Aug 12, 2022 0.2000 0.2200 0.1950 0.2200 28,250 +0.00(+0.00%)
Aug 11, 2022 0.2250 0.2250 0.2050 0.2200 20,000 -0.02(-10.20%)
Aug 10, 2022 0.2450 0.2450 0.2450 0.2450 3,000 +0.03(+13.95%)
Aug 09, 2022 0.2250 0.2300 0.1900 0.2150 105,541 +0.01(+2.38%)
Aug 08, 2022 0.2400 0.2400 0.2100 0.2100 64,831 -0.03(-12.50%)
Aug 04, 2022 0.2400 150 +0.01(+4.35%)
Aug 03, 2022 0.2300 0.2350 0.2300 0.2300 9,003 +0.00(+0.00%)
Aug 02, 2022 0.2550 0.2550 0.2300 0.2300 14,500 -0.02(-8.00%)
Jul 29, 2022 0.2500 0 +0.00(+0.00%)
Jul 28, 2022 0.2450 0.2500 0.2450 0.2500 23,000 +0.01(+4.17%)
Jul 27, 2022 0.2400 0.2400 0.2400 0.2400 3,526 +0.02(+9.09%)
Jul 26, 2022 0.2550 0.2550 0.2200 0.2200 35,500 -0.01(-2.22%)
Jul 25, 2022 0.2250 0.2300 0.2100 0.2250 25,100 +0.05(+25.00%)
Jul 22, 2022 0.2050 0.3100 0.1800 0.1800 236,712 -0.01(-5.26%)
Jul 20, 2022 0.1900 0 +0.02(+8.57%)
Jul 19, 2022 0.1600 0.1750 0.1600 0.1750 49,613 +0.01(+9.37%)
Jul 18, 2022 0.1800 0.1850 0.1600 0.1600 131,000 -0.01(-8.57%)
Jul 15, 2022 0.1750 0.1750 0.1750 0.1750 18,100 +0.00(+2.94%)
Jul 14, 2022 0.1700 0.1700 0.1700 0.1700 6,500 -0.00(-2.86%)
Jul 12, 2022 0.1750 0 -0.02(-7.89%)
Jul 08, 2022 0.1900 0 -0.01(-2.56%)
Jul 07, 2022 0.1950 0.1950 0.1950 0.1950 3,000 +0.02(+11.43%)
Jul 06, 2022 0.1950 0.1950 0.1750 0.1750 25,000 -0.02(-10.26%)
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.