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 (%)
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%)
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.