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: 10:20 AM 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 (%)
Feb 28, 2022 0.3200 0.3200 0.2950 0.3150 17,900 +0.02(+6.78%)
Feb 25, 2022 0.3000 0.3000 0.2900 0.2950 27,100 -0.01(-1.67%)
Feb 24, 2022 0.3200 0.3250 0.3000 0.3000 28,300 -0.01(-1.64%)
Feb 23, 2022 0.3150 0.3150 0.3050 0.3050 17,143 +0.01(+1.67%)
Feb 22, 2022 0.3050 0.3300 0.3000 56,839 -0.03(-7.69%)
Feb 18, 2022 0.3250 0 +0.00(+0.00%)
Feb 17, 2022 0.3300 0.3300 0.3150 0.3250 21,000 +0.00(+0.00%)
Feb 16, 2022 0.3300 0.3300 0.2900 0.3250 73,471 +0.00(+0.00%)
Feb 15, 2022 0.3250 0.3450 0.3200 0.3250 52,609 -0.01(-1.52%)
Feb 14, 2022 0.3350 0.3350 0.3200 0.3300 63,001 +0.03(+8.20%)
Feb 11, 2022 0.3300 0.3300 0.3000 0.3050 58,500 -0.02(-4.69%)
Feb 10, 2022 0.3350 0.3450 0.3200 0.3200 27,250 -0.01(-3.03%)
Feb 09, 2022 0.3300 0.3300 0.3250 0.3300 62,421 +0.02(+6.45%)
Feb 08, 2022 0.3000 0.3200 0.3000 0.3100 149,850 +0.02(+6.90%)
Feb 07, 2022 0.2950 0.2950 0.2850 0.2900 62,658 +0.01(+1.75%)
Feb 04, 2022 0.2900 0.2900 0.2850 0.2850 11,700 -0.02(-5.00%)
Feb 03, 2022 0.2850 0.3000 0.3000 41,652 -0.01(-1.64%)
Feb 02, 2022 0.2950 0.3050 0.2950 0.3050 24,840 +0.01(+1.67%)
Feb 01, 2022 0.3000 0.3000 0.3000 0.3000 6,700 +0.02(+5.26%)
Jan 31, 2022 0.2800 0.2900 0.2800 0.2850 53,345 +0.01(+5.56%)
Jan 28, 2022 0.2850 0.2850 0.2650 0.2700 53,110 -0.01(-5.26%)
Jan 27, 2022 0.2850 0.2950 0.2850 65,404 -0.02(-5.00%)
Jan 26, 2022 0.3000 0.3000 0.3000 0.3000 45,517 +0.00(+0.00%)
Jan 25, 2022 0.2900 0.3000 0.2900 0.3000 5,140 +0.01(+3.45%)
Jan 24, 2022 0.3100 0.3150 0.2900 0.2900 61,518 -0.04(-12.12%)
Jan 21, 2022 0.3100 0.3300 0.2950 0.3300 132,319 -0.01(-1.49%)
Jan 20, 2022 0.3250 0.3450 0.3250 0.3350 23,025 +0.00(+0.00%)
Jan 19, 2022 0.3200 0.3450 0.3200 0.3350 96,700 +0.02(+6.35%)
Jan 18, 2022 0.3150 0.3200 0.3100 0.3150 72,070 +0.00(+0.00%)
Jan 17, 2022 0.3250 0.3250 0.3100 0.3150 12,855 +0.00(+0.00%)
Jan 14, 2022 0.3150 0.3150 0.3150 0.3150 16,000 +0.01(+1.61%)
Jan 13, 2022 0.3450 0.3450 0.3000 0.3100 141,808 -0.03(-7.46%)
Jan 12, 2022 0.3050 0.3750 0.3050 0.3350 84,698 +0.02(+4.69%)
Jan 11, 2022 0.3000 0.3200 0.3000 0.3200 60,500 +0.02(+6.67%)
Jan 10, 2022 0.2900 0.3100 0.2900 0.3000 29,000 +0.01(+1.69%)
Jan 07, 2022 0.3000 0.3000 0.2950 0.2950 30,500 -0.01(-3.28%)
Jan 06, 2022 0.3000 0.3100 0.3000 0.3050 94,000 -0.01(-1.61%)
Jan 05, 2022 0.3300 0.3300 0.3100 0.3100 34,100 -0.01(-3.13%)
Jan 04, 2022 0.2950 0.3250 0.2950 0.3200 293,548 +0.02(+6.67%)
Dec 31, 2021 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Dec 30, 2021 0.3050 0.3050 0.2900 0.2900 74,300 +0.00(+0.00%)
Dec 29, 2021 0.3250 0.3250 0.2900 0.2900 75,145 -0.03(-9.38%)
Dec 24, 2021 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Dec 23, 2021 0.2900 0.3000 0.2750 0.3000 114,303 +0.02(+9.09%)
Dec 22, 2021 0.2500 0.3100 0.2500 0.2750 490,554 +0.04(+14.58%)
Dec 21, 2021 0.2400 0.2400 0.2400 0.2400 14,300 +0.00(+0.00%)
Dec 20, 2021 0.2500 0.2500 0.2300 0.2400 93,983 -0.01(-4.00%)
Dec 17, 2021 0.2450 0.2500 0.2350 0.2500 14,782 +0.00(+0.00%)
Dec 16, 2021 0.2700 0.2700 0.2300 0.2500 141,693 +0.01(+2.04%)
Dec 15, 2021 0.2500 0.2500 0.2450 0.2450 12,080 -0.02(-5.77%)
Dec 14, 2021 0.2600 0.2600 0.2600 0.2600 4,000 +0.00(+0.00%)
Dec 13, 2021 0.2600 0.2600 0.2600 0.2600 1,700 +0.00(+0.00%)
Dec 10, 2021 0.2650 0.2650 0.2600 0.2600 32,500 -0.01(-1.89%)
Dec 09, 2021 0.2650 0.2650 0.2650 0.2650 14,534 -0.01(-1.85%)
Dec 08, 2021 0.2800 0.2800 0.2700 0.2700 6,300 +0.00(+0.00%)
Dec 07, 2021 0.2650 0.2700 0.2600 0.2700 75,500 +0.02(+5.88%)
Dec 06, 2021 0.2400 0.2550 0.2400 0.2550 85,500 +0.02(+6.25%)
Dec 03, 2021 0.2550 0.2550 0.2250 0.2400 180,100 -0.01(-4.00%)
Dec 02, 2021 0.2550 0.2700 0.2500 0.2500 115,030 +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.