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 +0.0050 (+4.55%)
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, 2024 0.1050 0.1150 0.1000 0.1150 99,000 +0.01(+4.55%)
Apr 29, 2024 0.1100 0.1100 0.1100 0.1100 13,000 +0.00(+0.00%)
Apr 26, 2024 0.1100 0.1100 0.1100 0.1100 20,050 +0.01(+4.76%)
Apr 25, 2024 0.1050 0.1050 0.1050 0.1050 29,501 +0.00(+5.00%)
Apr 24, 2024 0.1000 0.1000 0.1000 0.1000 19,299 +0.01(+5.26%)
Apr 23, 2024 0.1050 0.1050 0.0950 0.0950 55,000 -0.01(-9.52%)
Apr 22, 2024 0.1100 0.1100 0.1050 0.1050 8,986 -0.01(-4.55%)
Apr 19, 2024 0.1000 0.1100 0.1000 0.1100 22,500 +0.00(+0.00%)
Apr 18, 2024 0.1050 0.1100 0.1000 0.1100 88,500 +0.00(+0.00%)
Apr 17, 2024 0.1100 0.1100 0.1100 0.1100 40,000 +0.00(+0.00%)
Apr 16, 2024 0.1100 0.1100 0.1100 0.1100 24,750 +0.00(+0.00%)
Apr 15, 2024 0.1100 0.1100 0.1100 0.1100 56,040 +0.00(+0.00%)
Apr 12, 2024 0.1150 0.1150 0.1100 0.1100 111,000 +0.00(+0.00%)
Apr 11, 2024 0.1100 0.1100 0.1100 0.1100 80,000 +0.00(+0.00%)
Apr 10, 2024 0.1050 0.1100 0.1050 0.1100 3,000 +0.00(+0.00%)
Apr 09, 2024 0.1150 0.1150 0.1100 0.1100 27,000 +0.00(+0.00%)
Apr 08, 2024 0.1100 0.1100 0.1050 0.1100 85,000 -0.01(-4.35%)
Apr 05, 2024 0.1150 0.1150 0.1000 0.1150 106,500 +0.01(+4.55%)
Apr 04, 2024 0.1100 0.1100 0.1100 0.1100 70,000 +0.00(+0.00%)
Apr 03, 2024 0.1100 0.1100 0.0950 0.1100 84,968 +0.00(+0.00%)
Apr 02, 2024 0.1100 0.1100 0.1100 0.1100 22,264 +0.00(+0.00%)
Apr 01, 2024 0.1100 0.1100 0.1100 0.1100 39,727 +0.01(+10.00%)
Mar 28, 2024 0.1000 0 +0.01(+5.26%)
Mar 27, 2024 0.0950 0.0950 0.0950 0.0950 2,500 +0.00(+0.00%)
Mar 26, 2024 0.0950 0.0950 0.0950 0.0950 14,906 +0.00(+0.00%)
Mar 25, 2024 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Mar 22, 2024 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Mar 21, 2024 0.1000 0.1000 0.1000 0.1000 28,500 +0.00(+0.00%)
Mar 20, 2024 0.1000 0.1000 0.1000 0.1000 1,654 +0.00(+0.00%)
Mar 19, 2024 0.1000 0.1000 0.1000 0.1000 32,500 +0.00(+0.00%)
Mar 18, 2024 0.1100 0.1100 0.1000 0.1000 83,143 -0.02(-16.67%)
Mar 15, 2024 0.1100 0.1150 0.1100 0.1200 18,511 +0.01(+14.29%)
Mar 14, 2024 0.1200 0.1200 0.1050 0.1050 40,500 -0.01(-8.70%)
Mar 13, 2024 0.1000 0.1150 0.1000 0.1150 612,000 +0.01(+15.00%)
Mar 12, 2024 0.1000 0.1000 0.1000 0.1000 113,180 +0.00(+0.00%)
Mar 11, 2024 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Mar 08, 2024 0.1000 0.1050 0.1000 0.1000 122,000 +0.00(+0.00%)
Mar 07, 2024 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Mar 06, 2024 0.0950 0.1000 0.0950 0.1000 187,135 +0.01(+5.26%)
Mar 05, 2024 0.0850 0.0950 0.0850 0.0950 81,100 +0.01(+18.75%)
Mar 04, 2024 0.0900 0.0900 0.0800 0.0800 289,490 -0.01(-15.79%)
Mar 01, 2024 0.0900 0.0950 0.0900 0.0950 61,513 +0.01(+11.76%)
Feb 29, 2024 0.0850 0.0850 0.0850 0.0850 24,250 -0.00(-5.56%)
Feb 27, 2024 0.0900 0 +0.00(+0.00%)
Feb 26, 2024 0.0900 0.0900 0.0900 0.0900 2,003 -0.01(-5.26%)
Feb 22, 2024 0.0950 0 +0.01(+11.76%)
Feb 21, 2024 0.0850 0.0850 0.0850 0.0850 2,200 -0.00(-5.56%)
Feb 20, 2024 0.1050 0.1050 0.0900 0.0900 106,000 -0.01(-10.00%)
Feb 16, 2024 0.1000 0 -0.00(-4.76%)
Feb 14, 2024 0.1050 0 +0.00(+5.00%)
Feb 13, 2024 0.1000 0.1000 0.1000 0.1000 6,500 -0.00(-4.76%)
Feb 09, 2024 0.1050 0 +0.00(+0.00%)
Feb 08, 2024 0.1050 0.1050 0.1050 0.1050 21,500 +0.00(+0.00%)
Feb 07, 2024 0.1050 0.1050 0.1050 0.1050 4,802 +0.00(+0.00%)
Feb 06, 2024 0.1200 0.1200 0.1050 0.1050 111,700 -0.01(-4.55%)
Feb 05, 2024 0.1050 0.1100 0.1050 0.1100 6,850 -0.01(-4.35%)
Feb 02, 2024 0.1150 0.1150 0.1150 0.1150 17,257 +0.01(+4.55%)
Feb 01, 2024 0.1100 0.1100 0.1100 0.1100 2,896 +0.00(+0.00%)
Jan 31, 2024 0.1100 0.1150 0.1100 0.1100 30,000 +0.01(+4.76%)
Jan 30, 2024 0.1050 0.1100 0.1050 0.1050 87,121 -0.01(-4.55%)
Jan 29, 2024 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Jan 26, 2024 0.1100 0.1100 0.1100 0.1100 700 -0.01(-4.35%)
Jan 25, 2024 0.1150 0.1150 0.1150 0.1150 35,000 +0.01(+4.55%)
Jan 24, 2024 0.1100 0.1100 0.1100 0.1100 25,166 +0.00(+0.00%)
Jan 23, 2024 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Jan 22, 2024 0.1100 0.1100 0.1100 0.1100 12,000 +0.00(+0.00%)
Jan 19, 2024 0.1100 0.1100 0.1100 0.1100 27,000 +0.00(+0.00%)
Jan 18, 2024 0.1150 0.1150 0.1100 0.1100 77,500 -0.01(-4.35%)
Jan 17, 2024 0.1250 0.1250 0.1150 0.1150 110,000 -0.01(-11.54%)
Jan 16, 2024 0.1250 0.1300 0.1250 0.1300 25,000 +0.01(+8.33%)
Jan 15, 2024 0.1150 0.1250 0.1150 0.1200 92,000 +0.00(+0.00%)
Jan 12, 2024 0.1250 0.1250 0.1150 0.1200 235,500 +0.00(+4.35%)
Jan 11, 2024 0.1250 0.1250 0.1150 0.1150 141,050 -0.01(-8.00%)
Jan 10, 2024 0.1250 0.1350 0.1250 0.1250 213,750 +0.00(+0.00%)
Jan 09, 2024 0.1200 0.1300 0.1200 0.1250 35,591 +0.01(+8.70%)
Jan 08, 2024 0.1150 0.1200 0.1100 0.1150 94,347 +0.01(+9.52%)
Jan 05, 2024 0.1050 0.1050 0.1050 0.1050 1,650 -0.01(-4.55%)
Jan 04, 2024 0.1250 0.1250 0.1100 0.1100 78,350 -0.01(-8.33%)
Jan 03, 2024 0.1050 0.1200 0.1050 0.1200 61,500 +0.02(+20.00%)
Jan 02, 2024 0.1000 0.1000 0.1000 0.1000 37,500 -0.01(-9.09%)
Dec 29, 2023 0.1100 0 -0.01(-4.35%)
Dec 28, 2023 0.1150 0.1150 0.1150 0.1150 21,000 +0.00(+0.00%)
Dec 27, 2023 0.1100 0.1200 0.1100 0.1150 67,500 +0.01(+9.52%)
Dec 22, 2023 0.1050 0 -0.01(-12.50%)
Dec 21, 2023 0.1150 0.1200 0.1150 0.1200 77,351 +0.00(+4.35%)
Dec 20, 2023 0.1200 0.1200 0.1150 0.1150 844,050 -0.00(-4.17%)
Dec 19, 2023 0.1100 0.1250 0.0950 0.1200 115,278 +0.00(+0.00%)
Dec 18, 2023 0.1250 0.1300 0.1200 0.1200 36,200 -0.01(-4.00%)
Dec 15, 2023 0.1250 0.1250 0.1250 0.1250 2,883 -0.01(-3.85%)
Dec 14, 2023 0.1250 0.1300 0.1250 0.1300 52,500 +0.00(+0.00%)
Dec 13, 2023 0.1200 0.1300 0.1100 0.1300 75,090 +0.01(+4.00%)
Dec 11, 2023 0.1250 0 -0.02(-10.71%)
Dec 07, 2023 0.1400 0 +0.02(+12.00%)
Dec 06, 2023 0.1250 0.1250 0.1250 0.1250 13,000 +0.00(+0.00%)
Dec 05, 2023 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-7.41%)
Dec 04, 2023 0.1350 0.1350 0.1350 0.1350 44,000 -0.01(-10.00%)
Dec 01, 2023 0.1400 0.1850 0.1300 0.1500 280,055 +0.01(+7.14%)
Nov 30, 2023 0.1050 0.1400 0.1050 0.1400 306,215 +0.04(+33.33%)
Nov 29, 2023 0.1050 0.1050 0.0950 0.1050 23,811 +0.00(+0.00%)
Nov 28, 2023 0.0900 0.1100 0.0900 0.1050 91,270 +0.02(+23.53%)
Nov 27, 2023 0.0850 0.0850 0.0850 0.0850 17,000 -0.01(-15.00%)
Nov 23, 2023 0.1000 0 +0.01(+5.26%)
Nov 22, 2023 0.0950 0.0950 0.0950 0.0950 77,424 +0.01(+5.56%)
Nov 21, 2023 0.0900 0.0900 0.0900 0.0900 38,576 +0.00(+0.00%)
Nov 20, 2023 0.0800 0.0950 0.0800 0.0900 414,200 +0.01(+12.50%)
Nov 16, 2023 0.0800 12 +0.00(+0.00%)
Nov 15, 2023 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Nov 14, 2023 0.0700 0.0800 0.0700 0.0800 110,091 +0.01(+6.67%)
Nov 13, 2023 0.0750 0.0750 0.0750 0.0750 17,500 +0.00(+0.00%)
Nov 10, 2023 0.0750 0.0750 0.0750 0.0750 11,016 -0.01(-6.25%)
Nov 09, 2023 0.0800 0.0800 0.0800 0.0800 21,000 -0.01(-5.88%)
Nov 06, 2023 0.0850 0 +0.00(+0.00%)
Nov 03, 2023 0.0850 0.0850 0.0850 0.0850 20,890 +0.01(+6.25%)
Nov 02, 2023 0.0750 0.0800 0.0750 0.0800 19,000 +0.01(+6.67%)
Nov 01, 2023 0.0850 0.0850 0.0750 0.0750 7,200 +0.00(+7.14%)
Oct 31, 2023 0.0700 0.0700 0.0700 0.0700 114,000 -0.00(-6.67%)
Oct 30, 2023 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Oct 27, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Oct 25, 2023 0.0700 0 +0.01(+7.69%)
Oct 24, 2023 0.0700 0.0700 0.0650 0.0650 31,342 -0.01(-13.33%)
Oct 23, 2023 0.0750 0.0750 0.0750 0.0750 34,666 +0.00(+0.00%)
Oct 20, 2023 0.0800 0.0800 0.0750 0.0750 65,000 -0.01(-6.25%)
Oct 19, 2023 0.0800 0.0800 0.0800 0.0800 23,500 +0.01(+6.67%)
Oct 18, 2023 0.0850 0.0850 0.0750 0.0750 26,500 -0.01(-6.25%)
Oct 16, 2023 0.0800 781 -0.01(-5.88%)
Oct 13, 2023 0.0850 0.0850 0.0850 0.0850 24,506 +0.00(+0.00%)
Oct 12, 2023 0.0850 0.0850 0.0850 0.0850 17,000 +0.00(+0.00%)
Oct 11, 2023 0.0850 0.0900 0.0850 0.0850 20,786 +0.00(+0.00%)
Oct 10, 2023 0.0900 0.0900 0.0800 0.0850 41,937 -0.00(-5.56%)
Oct 06, 2023 0.0900 0 -0.01(-10.00%)
Oct 04, 2023 0.1000 0 +0.01(+5.26%)
Oct 02, 2023 0.0950 0 +0.01(+5.56%)
Sep 29, 2023 0.0900 0.0900 0.0900 0.0900 41,000 +0.00(+0.00%)
Sep 28, 2023 0.0900 0.0900 0.0900 0.0900 24,100 -0.01(-10.00%)
Sep 26, 2023 0.1000 0 +0.00(+0.00%)
Sep 22, 2023 0.1000 0 +0.00(+0.00%)
Sep 21, 2023 0.1050 0.1050 0.1000 0.1000 3,000 +0.00(+0.00%)
Sep 20, 2023 0.1000 0.1000 0.1000 0.1000 7,695 -0.00(-4.76%)
Sep 19, 2023 0.1050 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
Sep 18, 2023 0.1050 0.1050 0.1000 0.1000 45,000 -0.01(-9.09%)
Sep 15, 2023 0.1100 0.1100 0.1100 0.1100 800 +0.00(+0.00%)
Sep 14, 2023 0.1050 0.1100 0.1000 0.1100 106,975 +0.00(+0.00%)
Sep 13, 2023 0.1050 0.1100 0.1000 0.1100 143,967 +0.00(+0.00%)
Sep 11, 2023 0.1100 0 +0.00(+0.00%)
Sep 08, 2023 0.1200 0.1200 0.1100 0.1100 30,000 -0.01(-12.00%)
Sep 07, 2023 0.1300 0.1300 0.1250 0.1250 6,963 +0.01(+8.70%)
Sep 06, 2023 0.1150 0.1150 0.1150 0.1150 7,000 -0.00(-4.17%)
Sep 05, 2023 0.1200 0.1200 0.1200 0.1200 63,000 -0.01(-4.00%)
Sep 01, 2023 0.1250 0 +0.01(+8.70%)
Aug 31, 2023 0.1150 0.1200 0.1150 0.1150 26,879 +0.01(+4.55%)
Aug 30, 2023 0.1100 0.1100 0.1100 0.1100 10,002 -0.01(-4.35%)
Aug 29, 2023 0.1150 0.1150 0.1150 0.1150 10,500 -0.00(-4.17%)
Aug 28, 2023 0.1300 0.1300 0.1150 0.1200 9,674 -0.02(-14.29%)
Aug 25, 2023 0.1250 0.1500 0.1250 0.1400 56,100 +0.02(+16.67%)
Aug 24, 2023 0.1100 0.1200 0.1100 0.1200 33,500 +0.01(+9.09%)
Aug 23, 2023 0.1200 0.1200 0.1050 0.1100 35,000 -0.01(-4.35%)
Aug 22, 2023 0.1100 0.1150 0.1100 0.1150 11,000 +0.01(+15.00%)
Aug 21, 2023 0.1100 0.1100 0.1000 0.1000 25,222 -0.02(-16.67%)
Aug 18, 2023 0.1200 0.1200 0.1200 0.1200 2,500 +0.01(+9.09%)
Aug 17, 2023 0.1200 0.1200 0.1100 0.1100 19,000 -0.01(-8.33%)
Aug 16, 2023 0.1200 0.1200 0.1200 0.1200 95,500 -0.01(-4.00%)
Aug 15, 2023 0.1250 0.1250 0.1250 0.1250 4,000 -0.02(-10.71%)
Aug 14, 2023 0.1400 0.1400 0.1400 0.1400 8,000 +0.02(+12.00%)
Aug 11, 2023 0.1250 0.1250 0.1250 0.1250 20,500 -0.02(-10.71%)
Aug 10, 2023 0.1300 0.1400 0.1250 0.1400 218,000 +0.01(+7.69%)
Aug 09, 2023 0.1250 0.1300 0.1250 0.1300 17,000 +0.00(+0.00%)
Aug 08, 2023 0.1350 0.1350 0.1300 0.1300 143,027 -0.01(-7.14%)
Aug 04, 2023 0.1400 0 +0.01(+7.69%)
Aug 03, 2023 0.1400 0.1400 0.1300 0.1300 31,289 -0.01(-7.14%)
Aug 02, 2023 0.1500 0.1500 0.1350 0.1400 110,817 -0.01(-6.67%)
Aug 01, 2023 0.1200 0.1600 0.1200 0.1500 295,800 +0.03(+25.00%)
Jul 31, 2023 0.1200 0.1200 0.1200 0.1200 52,500 +0.02(+20.00%)
Jul 28, 2023 0.1200 0.1200 0.1000 0.1000 182,500 -0.01(-13.04%)
Jul 27, 2023 0.1000 0.1150 0.1000 0.1150 107,395 +0.01(+15.00%)
Jul 26, 2023 0.1000 0.1000 0.1000 0.1000 40,500 +0.00(+0.00%)
Jul 24, 2023 0.1000 0 +0.00(+0.00%)
Jul 20, 2023 0.1000 0 +0.00(+0.00%)
Jul 19, 2023 0.0950 0.1050 0.0900 0.1000 86,250 +0.00(+0.00%)
Jul 17, 2023 0.1000 0 +0.01(+5.26%)
Jul 14, 2023 0.1050 0.1050 0.0950 0.0950 17,241 +0.00(+0.00%)
Jul 12, 2023 0.0950 0 -0.01(-5.00%)
Jul 11, 2023 0.0950 0.1000 0.0850 0.1000 19,000 +0.01(+5.26%)
Jul 10, 2023 0.1050 0.1050 0.0950 0.0950 45,000 +0.00(+0.00%)
Jul 07, 2023 0.1000 0.1000 0.0950 0.0950 14,000 +0.00(+0.00%)
Jul 06, 2023 0.1000 0.1000 0.0950 0.0950 88,192 +0.00(+0.00%)
Jul 05, 2023 0.0950 0.0950 0.0900 0.0950 38,500 +0.00(+0.00%)
Jul 04, 2023 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Jun 30, 2023 0.0950 0 +0.01(+5.56%)
Jun 29, 2023 0.1000 0.1000 0.0900 0.0900 162,602 -0.01(-10.00%)
Jun 28, 2023 0.1000 0.1000 0.1000 0.1000 13,369 +0.00(+0.00%)
Jun 27, 2023 0.1000 0.1050 0.0900 0.1000 56,750 +0.00(+0.00%)
Jun 26, 2023 0.0950 0.1000 0.0950 0.1000 17,141 +0.00(+0.00%)
Jun 23, 2023 0.0900 0.1000 0.0900 0.1000 20,700 +0.01(+11.11%)
Jun 22, 2023 0.0900 0.0900 0.0900 0.0900 21,000 +0.00(+0.00%)
Jun 20, 2023 0.0900 0 +0.00(+0.00%)
Jun 19, 2023 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+5.88%)
Jun 16, 2023 0.0850 0.0850 0.0850 0.0850 4,000 -0.00(-5.56%)
Jun 15, 2023 0.0800 0.0900 0.0800 0.0900 144,030 +0.00(+0.00%)
Jun 14, 2023 0.0900 0.0900 0.0900 0.0900 23,000 +0.00(+0.00%)
Jun 12, 2023 0.0900 1 +0.00(+0.00%)
Jun 09, 2023 0.0850 0.0900 0.0850 0.0900 8,236 +0.00(+0.00%)
Jun 08, 2023 0.0900 0.0900 0.0900 0.0900 1,588 +0.00(+0.00%)
Jun 07, 2023 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jun 06, 2023 0.0850 0.0900 0.0800 0.0900 14,000 +0.00(+0.00%)
Jun 02, 2023 0.0900 0 -0.01(-10.00%)
May 31, 2023 0.1000 0 +0.00(+0.00%)
May 30, 2023 0.1050 0.1050 0.0900 0.1000 27,000 +0.01(+5.26%)
May 29, 2023 0.0900 0.0950 0.0900 0.0950 11,500 +0.00(+0.00%)
May 26, 2023 0.0900 0.0950 0.0800 0.0950 11,000 +0.01(+5.56%)
May 25, 2023 0.0900 0.0900 0.0900 0.0900 37,156 +0.00(+0.00%)
May 23, 2023 0.0900 0 -0.01(-14.29%)
May 19, 2023 0.1050 0 +0.00(+5.00%)
May 16, 2023 0.1000 0 +0.00(+0.00%)
May 12, 2023 0.1000 0 -0.00(-4.76%)
May 10, 2023 0.1050 0 +0.01(+10.53%)
May 09, 2023 0.1000 0.1000 0.0950 0.0950 114,900 -0.01(-5.00%)
May 08, 2023 0.1050 0.1050 0.1000 0.1000 5,004 -0.00(-4.76%)
May 05, 2023 0.1050 0.1050 0.1050 0.1050 18,500 +0.00(+0.00%)
May 04, 2023 0.1300 0.1300 0.1050 0.1050 57,409 -0.01(-12.50%)
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.