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 +0.0100 (+11.11%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 15, 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 29, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 25, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 24, 2019 0.1250 0.1450 0.1250 0.1450 25,000 +0.03(+31.82%)
Apr 23, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Apr 22, 2019 0.1150 0.1150 0.1050 0.1050 16,500 -0.01(-12.50%)
Apr 18, 2019 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Apr 16, 2019 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Apr 11, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 10, 2019 0.1200 0.1200 0.1200 300 +0.00(+0.00%)
Apr 09, 2019 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Apr 05, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 27, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Mar 21, 2019 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Mar 20, 2019 0.1450 0.1450 0.1450 0.1450 3,000 -0.02(-12.12%)
Mar 14, 2019 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Mar 13, 2019 0.1550 0.1550 0.1500 0.1500 28,750 -0.01(-3.23%)
Mar 11, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 08, 2019 0.1550 0.1550 0.1550 0.1550 39,000 -0.01(-3.13%)
Mar 05, 2019 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Mar 01, 2019 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Feb 27, 2019 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Feb 25, 2019 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Feb 22, 2019 0.1600 0.1600 0.1600 0.1600 15,000 +0.01(+3.23%)
Feb 21, 2019 0.1550 0.1550 0.1550 0.1550 3,000 +0.01(+3.33%)
Feb 07, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 06, 2019 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
Jan 29, 2019 0.1550 0.1550 0.1550 0 -0.04(-18.42%)
Jan 18, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 17, 2019 0.1800 0.1900 0.1800 0.1900 31,500 +0.00(+0.00%)
Jan 16, 2019 0.1800 0.1900 0.1800 0.1900 16,000 +0.01(+5.56%)
Jan 14, 2019 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jan 11, 2019 0.1650 0.1650 0.1650 0.1650 7,000 +0.01(+6.45%)
Jan 10, 2019 0.1800 0.1800 0.1550 0.1550 85,000 -0.04(-18.42%)
Jan 09, 2019 0.1800 0.1900 0.1800 0.1900 44,000 +0.01(+5.56%)
Jan 08, 2019 0.1700 0.1800 0.1700 0.1800 86,300 +0.01(+5.88%)
Jan 07, 2019 0.1600 0.1700 0.1600 0.1700 12,000 +0.00(+0.00%)
Jan 04, 2019 0.1700 0.1700 0.1700 0.1700 17,000 +0.02(+13.33%)
Dec 31, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 27, 2018 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
Dec 20, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 19, 2018 0.1400 0.1400 0.1300 0.1300 80,800 -0.01(-7.14%)
Dec 18, 2018 0.1400 0.1400 0.1400 0.1400 80,500 -0.00(-3.45%)
Dec 17, 2018 0.1450 0.1450 0.1450 0.1450 9,000 -0.01(-3.33%)
Dec 14, 2018 0.1500 0.1500 0.1500 0.1500 20,999 +0.00(+0.00%)
Dec 13, 2018 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+7.14%)
Dec 12, 2018 0.1450 0.1450 0.1400 0.1400 20,500 -0.04(-22.22%)
Dec 06, 2018 0.1800 0.1800 0.1800 0 +0.02(+16.13%)
Dec 05, 2018 0.1550 0.1550 0.1550 16 +0.00(+0.00%)
Dec 04, 2018 0.1600 0.1600 0.1550 0.1550 39,000 -0.02(-11.43%)
Dec 03, 2018 0.1600 0.1750 0.1600 0.1750 38,196 +0.01(+6.06%)
Nov 26, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 21, 2018 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Nov 20, 2018 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
Nov 19, 2018 0.1450 0.1600 0.1450 0.1600 12,500 +0.01(+6.67%)
Nov 16, 2018 0.1500 0.1500 0.1500 0.1500 49,000 -0.01(-6.25%)
Nov 15, 2018 0.1550 0.1600 0.1550 0.1600 10,000 +0.01(+6.67%)
Nov 14, 2018 0.1700 0.1700 0.1500 0.1500 84,000 -0.03(-16.67%)
Nov 13, 2018 0.1800 0.1800 0.1800 0.1800 500 +0.01(+2.86%)
Nov 12, 2018 0.1750 0.1750 0.1750 0.1750 39,000 -0.01(-2.78%)
Nov 09, 2018 0.1800 0.1800 0.1800 0.1800 15,000 +0.01(+2.86%)
Nov 01, 2018 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Oct 30, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 29, 2018 0.1750 0.1800 0.1700 0.1700 9,000 -0.01(-5.56%)
Oct 26, 2018 0.1500 0.1800 0.1500 0.1800 14,000 +0.02(+12.50%)
Oct 25, 2018 0.1700 0.1700 0.1600 0.1600 67,500 -0.01(-3.03%)
Oct 23, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 22, 2018 0.1850 0.1850 0.1650 0.1650 34,486 -0.04(-17.50%)
Oct 19, 2018 0.1750 0.2000 0.1750 0.2000 51,500 +0.04(+21.21%)
Oct 17, 2018 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Oct 16, 2018 0.1600 0.1600 0.1600 0.1600 35,927 -0.01(-5.88%)
Oct 12, 2018 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Oct 10, 2018 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Oct 09, 2018 0.2000 0.2100 0.2000 0.2100 56,876 -0.02(-6.67%)
Oct 05, 2018 0.2250 0.2250 0.2250 0 +0.04(+18.42%)
Oct 03, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 02, 2018 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-2.56%)
Oct 01, 2018 0.2250 0.2250 0.1950 0.1950 8,000 -0.02(-11.36%)
Sep 28, 2018 0.2050 0.2200 0.2050 0.2200 18,000 +0.02(+7.32%)
Sep 26, 2018 0.2050 0.2050 0.2050 0 +0.02(+10.81%)
Sep 25, 2018 0.2000 0.2400 0.1800 0.1850 42,500 -0.02(-7.50%)
Sep 24, 2018 0.2100 0.2100 0.2000 0.2000 41,833 +0.00(+0.00%)
Sep 20, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Sep 19, 2018 0.2200 0.2200 0.2000 0.2100 43,832 -0.02(-6.67%)
Sep 18, 2018 0.2400 0.2400 0.2250 0.2250 10,000 -0.01(-4.26%)
Sep 17, 2018 0.2400 0.2400 0.2350 0.2350 17,600 -0.02(-6.00%)
Sep 14, 2018 0.2450 0.2500 0.2450 0.2500 2,000 +0.00(+0.00%)
Sep 13, 2018 0.2500 0.2500 0.2500 0.2500 2,000 -0.01(-1.96%)
Sep 12, 2018 0.2600 0.2600 0.2400 0.2550 39,500 -0.02(-5.56%)
Sep 11, 2018 0.2700 0.2700 0.2550 0.2700 9,500 -0.01(-5.26%)
Sep 07, 2018 0.2850 0.2850 0.2850 0 +0.02(+9.62%)
Sep 06, 2018 0.2700 0.2700 0.2250 0.2600 129,000 +0.01(+1.96%)
Sep 05, 2018 0.2550 0.2600 0.2500 0.2550 17,600 -0.01(-1.92%)
Sep 04, 2018 0.2700 0.2700 0.2500 0.2600 46,500 -0.01(-3.70%)
Aug 31, 2018 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Aug 29, 2018 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Aug 28, 2018 0.2900 0.2900 0.2900 0.2900 10,400 +0.01(+1.75%)
Aug 27, 2018 0.2900 0.3000 0.2850 0.2850 31,000 +0.00(+1.79%)
Aug 24, 2018 0.2900 0.2900 0.2800 0.2800 45,500 -0.01(-3.45%)
Aug 23, 2018 0.3200 0.3200 0.2850 0.2900 19,500 -0.02(-6.45%)
Aug 22, 2018 0.3100 0.3200 0.3100 0.3100 61,000 +0.02(+6.90%)
Aug 21, 2018 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Aug 20, 2018 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+3.57%)
Aug 17, 2018 0.2850 0.2950 0.2650 0.2800 44,499 +0.00(+0.00%)
Aug 16, 2018 0.2800 0.2850 0.2800 0.2800 32,000 +0.00(+0.00%)
Aug 15, 2018 0.2800 0.2800 0.2800 0.2800 17,000 +0.00(+0.00%)
Aug 14, 2018 0.2950 0.3050 0.2800 0.2800 52,000 -0.00(-1.75%)
Aug 13, 2018 0.3000 0.3000 0.2800 0.2850 83,000 -0.04(-10.94%)
Aug 10, 2018 0.3150 0.3200 0.3150 0.3200 4,000 +0.02(+6.67%)
Aug 09, 2018 0.3000 0.3000 0.3000 0.3000 69,000 -0.02(-6.25%)
Aug 08, 2018 0.3250 0.3250 0.3000 0.3200 141,800 -0.01(-1.54%)
Aug 07, 2018 0.3250 0.3300 0.3250 0.3250 10,300 +0.01(+1.56%)
Aug 03, 2018 0.3200 0.3200 0.3200 0 +0.02(+4.92%)
Aug 02, 2018 0.3050 0.3050 0.3000 0.3050 19,250 -0.01(-1.61%)
Aug 01, 2018 0.3100 0.3100 0.3100 0.3100 19,000 -0.01(-1.59%)
Jul 31, 2018 0.3150 0.3150 0.3150 0.3150 40,000 +0.01(+3.28%)
Jul 30, 2018 0.3450 0.3450 0.3050 0.3050 58,600 -0.01(-3.17%)
Jul 27, 2018 0.3150 0.3150 0.3150 0.3150 8,300 -0.03(-7.35%)
Jul 26, 2018 0.3400 0.3400 0.3400 0.3400 2,000 +0.01(+3.03%)
Jul 25, 2018 0.3300 0.3300 0.3200 0.3300 11,000 +0.01(+1.54%)
Jul 23, 2018 0.3250 0.3250 0.3250 100 -0.02(-4.41%)
Jul 20, 2018 0.3400 0.3400 0.3300 0.3400 7,500 -0.00(-1.45%)
Jul 19, 2018 0.3400 0.3450 0.3350 0.3450 19,500 +0.00(+0.00%)
Jul 18, 2018 0.3150 0.3450 0.3000 0.3450 108,500 +0.02(+7.81%)
Jul 17, 2018 0.3200 0.3200 0.3050 0.3200 40,000 +0.01(+3.23%)
Jul 16, 2018 0.3100 0.3100 0.3100 0.3100 5,000 -0.01(-1.59%)
Jul 13, 2018 0.3400 0.3450 0.3150 0.3150 43,500 -0.03(-7.35%)
Jul 12, 2018 0.3350 0.3400 0.3300 0.3400 9,850 +0.00(+0.00%)
Jul 11, 2018 0.3250 0.3400 0.3250 0.3400 33,500 -0.01(-2.86%)
Jul 10, 2018 0.3400 0.3500 0.3400 0.3500 40,000 +0.01(+4.48%)
Jul 09, 2018 0.3350 0.3350 0.3200 0.3350 35,350 +0.03(+8.06%)
Jul 06, 2018 0.3300 0.3300 0.3100 0.3100 62,000 -0.03(-7.46%)
Jul 05, 2018 0.3550 0.3550 0.3350 0.3350 15,000 -0.02(-5.63%)
Jul 04, 2018 0.3500 0.3550 0.3400 0.3550 42,000 -0.01(-1.39%)
Jul 03, 2018 0.3700 0.3700 0.3600 0.3600 3,000 -0.02(-4.00%)
Jun 29, 2018 0.3750 0.3750 0.3750 0 +0.02(+4.17%)
Jun 28, 2018 0.3500 0.3600 0.3300 0.3600 34,500 +0.01(+1.41%)
Jun 27, 2018 0.3600 0.3600 0.3550 0.3550 4,500 +0.01(+1.43%)
Jun 26, 2018 0.3600 0.3600 0.3400 0.3500 183,440 +0.00(+0.00%)
Jun 25, 2018 0.3700 0.3700 0.3500 0.3500 33,153 -0.02(-5.41%)
Jun 22, 2018 0.3400 0.3700 0.3400 0.3700 52,500 +0.04(+12.12%)
Jun 21, 2018 0.3500 0.3500 0.3300 0.3300 40,000 -0.01(-4.35%)
Jun 19, 2018 0.3450 0.3450 0.3450 50 -0.02(-5.48%)
Jun 18, 2018 0.3650 0.3650 0.3650 0.3650 4,500 -0.01(-1.35%)
Jun 15, 2018 0.3800 0.3700 0.3700 58,708 -0.01(-2.63%)
Jun 14, 2018 0.3500 0.3800 0.3400 0.3800 127,500 +0.05(+15.15%)
Jun 13, 2018 0.3500 0.3500 0.3300 0.3300 28,600 -0.03(-8.33%)
Jun 12, 2018 0.3800 0.3900 0.3600 0.3600 25,929 -0.02(-5.26%)
Jun 11, 2018 0.3700 0.3900 0.3650 0.3800 311,410 +0.03(+8.57%)
Jun 08, 2018 0.3900 0.3950 0.3400 0.3500 147,428 +0.05(+16.67%)
Jun 07, 2018 0.3000 0.3000 0.3000 0.3000 19,200 +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.