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: 10:36 AM 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 (%)
Nov 30, 2021 0.2600 0.2650 0.2550 0.2550 98,674 -0.01(-1.92%)
Nov 29, 2021 0.2650 0.2700 0.2600 0.2600 25,065 -0.01(-1.89%)
Nov 26, 2021 0.2650 0.2750 0.2650 0.2650 181,905 -0.02(-8.62%)
Nov 25, 2021 0.2850 0.2900 0.2850 0.2900 4,500 +0.01(+3.57%)
Nov 24, 2021 0.2750 0.2800 0.2700 0.2800 7,500 +0.01(+1.82%)
Nov 23, 2021 0.2700 0.2850 0.2650 0.2750 51,691 -0.01(-3.51%)
Nov 22, 2021 0.2850 0.2850 0.2800 0.2850 11,000 +0.01(+3.64%)
Nov 19, 2021 0.2900 0.3000 0.2750 0.2750 29,164 -0.01(-3.51%)
Nov 18, 2021 0.2750 0.2850 0.2800 0.2850 56,300 +0.01(+3.64%)
Nov 17, 2021 0.2750 0.2900 0.2750 0.2750 26,102 -0.01(-1.79%)
Nov 16, 2021 0.2900 0.2900 0.2750 0.2800 92,568 -0.01(-5.08%)
Nov 15, 2021 0.3000 0.3150 0.2950 0.2950 64,315 -0.01(-1.67%)
Nov 12, 2021 0.3000 0.3250 0.3000 0.3000 129,147 +0.00(+0.00%)
Nov 11, 2021 0.3000 0.3100 0.3000 0.3000 64,389 +0.01(+3.45%)
Nov 09, 2021 0.2950 0.2950 0.2900 0.2900 26,600 +0.00(+0.00%)
Nov 08, 2021 0.2800 0.2900 0.2700 0.2900 52,315 +0.01(+3.57%)
Nov 05, 2021 0.2900 0.2950 0.2800 0.2800 60,808 -0.00(-1.75%)
Nov 04, 2021 0.2950 0.3000 0.2800 0.2850 113,340 -0.01(-1.72%)
Nov 03, 2021 0.2850 0.3000 0.2850 0.2900 127,500 +0.00(+0.00%)
Nov 02, 2021 0.2950 0.2950 0.2900 0.2900 22,304 +0.00(+0.00%)
Nov 01, 2021 0.3000 0.3000 0.2800 0.2900 65,994 -0.02(-4.92%)
Oct 29, 2021 0.3200 0.3250 0.3050 0.3050 39,895 -0.02(-4.69%)
Oct 28, 2021 0.3150 0.3200 0.3150 0.3200 23,455 +0.03(+10.34%)
Oct 27, 2021 0.3100 0.3100 0.2900 0.2900 198,426 -0.01(-3.33%)
Oct 26, 2021 0.3100 0.3400 0.3000 0.3000 32,800 -0.02(-6.25%)
Oct 25, 2021 0.3050 0.3450 0.3050 0.3200 155,551 -0.01(-1.54%)
Oct 22, 2021 0.3100 0.3550 0.3000 0.3250 185,527 +0.04(+14.04%)
Oct 21, 2021 0.2900 0.2900 0.2850 0.2850 89,106 +0.00(+0.00%)
Oct 20, 2021 0.2800 0.3050 0.2800 0.2850 159,300 +0.00(+1.79%)
Oct 19, 2021 0.3150 0.3150 0.2750 0.2800 237,120 -0.01(-3.45%)
Oct 18, 2021 0.3200 0.3200 0.2900 0.2900 453,735 -0.03(-9.38%)
Oct 15, 2021 0.2800 0.3200 0.2750 0.3200 1,089,874 +0.05(+18.52%)
Oct 14, 2021 0.2900 0.2950 0.2700 0.2700 359,953 -0.02(-6.90%)
Oct 13, 2021 0.2800 0.2900 0.2700 0.2900 438,224 +0.01(+3.57%)
Oct 12, 2021 0.2900 0.2900 0.2800 0.2800 121,878 -0.01(-3.45%)
Oct 08, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 07, 2021 0.3100 0.3100 0.2900 0.2900 45,362 +0.01(+5.45%)
Oct 06, 2021 0.2800 0.2800 0.2750 0.2750 13,203 -0.01(-5.17%)
Oct 05, 2021 0.2800 0.2900 0.2800 0.2900 33,000 +0.00(+0.00%)
Oct 04, 2021 0.3000 0.3000 0.2900 0.2900 47,941 -0.01(-3.33%)
Oct 01, 2021 0.2950 0.3050 0.2900 0.3000 139,035 -0.02(-6.25%)
Sep 30, 2021 0.3100 0.3200 0.3000 0.3200 13,005 +0.03(+8.47%)
Sep 29, 2021 0.2950 0.2950 0.2800 0.2950 75,500 +0.00(+0.00%)
Sep 28, 2021 0.3050 0.3050 0.2950 0.2950 72,600 -0.02(-4.84%)
Sep 27, 2021 0.3200 0.3250 0.3100 0.3100 79,162 +0.00(+0.00%)
Sep 24, 2021 0.3400 0.3400 0.3100 0.3100 20,000 -0.01(-1.59%)
Sep 23, 2021 0.3300 0.3300 0.3150 0.3150 13,000 -0.02(-4.55%)
Sep 22, 2021 0.3200 0.3300 0.3100 0.3300 121,000 +0.00(+0.00%)
Sep 21, 2021 0.3200 0.3350 0.3200 0.3300 79,100 +0.02(+6.45%)
Sep 20, 2021 0.3050 0.3300 0.2900 0.3100 308,282 +0.01(+3.33%)
Sep 17, 2021 0.3000 0.3000 0.2900 0.3000 46,350 +0.00(+0.00%)
Sep 16, 2021 0.3000 0.3050 0.2700 0.3000 182,758 +0.01(+3.45%)
Sep 15, 2021 0.3000 0.3000 0.2900 0.2900 11,000 -0.02(-4.92%)
Sep 14, 2021 0.2800 0.3100 0.2800 0.3050 27,500 +0.01(+1.67%)
Sep 13, 2021 0.3050 0.3150 0.2900 0.3000 73,166 +0.00(+0.00%)
Sep 10, 2021 0.3100 0.3150 0.2950 0.3000 108,750 -0.01(-1.64%)
Sep 09, 2021 0.3150 0.3150 0.2850 0.3050 191,920 -0.01(-3.17%)
Sep 08, 2021 0.3250 0.3250 0.3150 0.3150 69,450 -0.01(-1.56%)
Sep 07, 2021 0.3400 0.3400 0.3200 0.3200 41,757 -0.01(-3.03%)
Sep 03, 2021 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
Sep 02, 2021 0.3200 0.4200 0.3200 0.3450 381,726 +0.05(+16.95%)
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.