Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altiplano Metals Inc (TSV: APN )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
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%)
Sep 01, 2021 0.2900 0.3200 0.2850 0.2950 309,576 +0.01(+3.51%)
Aug 31, 2021 0.2700 0.2850 0.2650 0.2850 78,400 +0.01(+5.56%)
Aug 30, 2021 0.2700 0.2800 0.2700 0.2700 66,463 -0.01(-5.26%)
Aug 27, 2021 0.2800 0.2900 0.2800 0.2850 13,500 +0.01(+3.64%)
Aug 26, 2021 0.3000 0.3000 0.2750 0.2750 28,509 -0.01(-5.17%)
Aug 25, 2021 0.2900 0.3000 0.2850 0.2900 17,000 +0.00(+0.00%)
Aug 24, 2021 0.2950 0.2950 0.2800 0.2900 62,000 +0.00(+0.00%)
Aug 23, 2021 0.3200 0.3200 0.2900 0.2900 26,560 -0.01(-3.33%)
Aug 20, 2021 0.3000 0.3000 0.3000 0.3000 9,000 +0.01(+3.45%)
Aug 19, 2021 0.3000 0.3400 0.2900 0.2900 339,002 -0.01(-1.69%)
Aug 18, 2021 0.2950 0.2950 0.2950 0.2950 30,000 +0.01(+5.36%)
Aug 17, 2021 0.2900 0.2950 0.2800 0.2800 50,750 -0.01(-3.45%)
Aug 16, 2021 0.3000 0.3000 0.2850 0.2900 54,738 -0.01(-1.69%)
Aug 13, 2021 0.2900 0.3000 0.2900 0.2950 130,888 +0.01(+1.72%)
Aug 12, 2021 0.3000 0.3000 0.2900 0.2900 83,225 -0.01(-3.33%)
Aug 11, 2021 0.2600 0.3000 0.2600 0.3000 445,005 +0.04(+15.38%)
Aug 06, 2021 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
Aug 05, 2021 0.2900 0.2900 0.2600 0.2900 226,500 +0.02(+7.41%)
Aug 04, 2021 0.2800 0.2800 0.2700 0.2700 100,520 -0.01(-3.57%)
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.