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

Los Andes Copper Ltd (TSV: LA )

10.55 -0.10 (-0.94%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 2, 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, 2021 10.22 10.22 9.510 10.00 6,241 -0.21(-2.06%)
Apr 29, 2021 10.00 10.50 9.800 10.21 11,659 +0.21(+2.10%)
Apr 28, 2021 8.500 11.00 8.500 10.00 21,099 +1.50(+17.65%)
Apr 27, 2021 8.400 8.500 8.390 8.500 18,950 +0.10(+1.19%)
Apr 26, 2021 8.280 8.400 8.050 8.400 15,602 +0.12(+1.45%)
Apr 23, 2021 8.300 8.300 8.280 8.280 3,093 +0.08(+0.98%)
Apr 22, 2021 8.200 8.200 8.200 8.200 3,100 +0.00(+0.00%)
Apr 21, 2021 8.200 8.200 8.100 8.200 2,215 +0.00(+0.00%)
Apr 20, 2021 8.100 8.200 8.100 8.200 7,272 +0.10(+1.23%)
Apr 19, 2021 8.100 8.100 8.000 8.100 9,850 +0.13(+1.63%)
Apr 16, 2021 7.970 7.980 7.970 7.970 1,171 -0.04(-0.50%)
Apr 15, 2021 7.810 8.010 7.800 8.010 800 -0.19(-2.32%)
Apr 14, 2021 8.200 8.200 8.200 8.200 454 +0.05(+0.61%)
Apr 13, 2021 8.100 8.150 8.100 8.150 6,668 +0.05(+0.62%)
Apr 12, 2021 8.100 8.100 8.050 8.100 2,200 +0.01(+0.12%)
Apr 09, 2021 7.780 8.100 7.780 8.090 7,002 -0.01(-0.12%)
Apr 08, 2021 8.000 8.100 8.000 8.100 1,400 +0.10(+1.25%)
Apr 07, 2021 7.990 8.000 7.990 8.000 8,902 +0.00(+0.00%)
Apr 06, 2021 7.990 8.000 7.990 8.000 12,200 +0.01(+0.13%)
Apr 05, 2021 7.400 7.990 7.400 7.990 38,714 +0.59(+7.97%)
Apr 01, 2021 7.400 7.400 7.400 0 +0.05(+0.68%)
Mar 31, 2021 7.290 7.350 7.200 7.350 16,400 +0.06(+0.82%)
Mar 30, 2021 7.250 7.290 7.230 7.290 5,050 +0.04(+0.55%)
Mar 29, 2021 7.240 7.300 7.050 7.250 8,820 +0.00(+0.00%)
Mar 26, 2021 7.250 7.250 7.030 7.250 4,300 -0.05(-0.68%)
Mar 25, 2021 7.020 7.300 7.020 7.300 6,750 +0.00(+0.00%)
Mar 24, 2021 7.300 7.300 7.020 7.300 19,800 +0.05(+0.69%)
Mar 23, 2021 7.000 7.300 7.000 7.250 212,300 -0.05(-0.68%)
Mar 22, 2021 7.250 7.500 7.010 7.300 11,835 +0.10(+1.39%)
Mar 19, 2021 7.180 7.200 6.950 7.200 5,055 +0.05(+0.70%)
Mar 18, 2021 6.710 7.150 6.700 7.150 4,900 +0.65(+10.00%)
Mar 17, 2021 6.500 6.500 6.500 6.500 2,050 +0.00(+0.00%)
Mar 16, 2021 6.500 6.500 6.500 6.500 900 -0.05(-0.76%)
Mar 15, 2021 6.750 7.100 6.550 6.550 6,500 -0.10(-1.50%)
Mar 12, 2021 6.660 6.750 6.650 6.650 1,400 +0.05(+0.76%)
Mar 11, 2021 6.610 6.610 6.600 6.600 17,300 -0.12(-1.79%)
Mar 09, 2021 6.720 6.720 6.720 0 -0.23(-3.31%)
Mar 08, 2021 6.950 6.950 6.950 6.950 200 +0.05(+0.72%)
Mar 05, 2021 6.680 6.900 6.680 6.900 8,669 +0.20(+2.99%)
Mar 04, 2021 6.700 7.140 6.250 6.700 105,000 +0.00(+0.00%)
Mar 03, 2021 6.950 7.010 6.700 6.700 22,516 -0.25(-3.60%)
Mar 02, 2021 7.130 7.190 6.950 6.950 23,218 -0.15(-2.11%)
Mar 01, 2021 7.150 7.150 7.100 7.100 1,221 +0.00(+0.00%)
Feb 26, 2021 6.330 7.150 6.330 7.100 59,850 +0.05(+0.71%)
Feb 25, 2021 6.620 7.050 6.600 7.050 8,052 -0.10(-1.40%)
Feb 23, 2021 7.150 7.150 7.150 0 +0.20(+2.88%)
Feb 22, 2021 6.890 7.200 6.890 6.950 12,054 +0.05(+0.72%)
Feb 19, 2021 6.900 6.900 6.900 6.900 1,000 +0.00(+0.00%)
Feb 18, 2021 6.620 6.900 6.620 6.900 527 -0.05(-0.72%)
Feb 17, 2021 6.390 6.950 6.390 6.950 1,810 +0.70(+11.20%)
Feb 12, 2021 6.250 6.250 6.250 0 +0.12(+1.96%)
Feb 11, 2021 6.000 6.130 5.900 6.130 16,700 +0.03(+0.49%)
Feb 10, 2021 6.050 6.100 6.050 6.100 6,600 +0.10(+1.67%)
Feb 09, 2021 6.000 6.000 6.000 6.000 1,000 +0.00(+0.00%)
Feb 08, 2021 5.850 6.000 5.850 6.000 2,300 +0.19(+3.27%)
Feb 05, 2021 5.990 5.990 5.800 5.810 4,238 -0.05(-0.85%)
Feb 04, 2021 5.650 5.860 5.650 5.860 8,900 -0.04(-0.68%)
Feb 03, 2021 5.650 5.950 5.550 5.900 18,725 +0.25(+4.42%)
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.