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 +0.0050 (+5.00%)
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 (%)
May 31, 2022 0.2550 0.2550 0.2500 0.2500 44,427 -0.01(-1.96%)
May 30, 2022 0.2450 0.2550 0.2450 0.2550 61,324 +0.01(+4.08%)
May 27, 2022 0.2300 0.2450 0.2300 0.2450 7,020 +0.01(+6.52%)
May 26, 2022 0.2350 0.2350 0.2300 0.2300 6,463 -0.01(-6.12%)
May 25, 2022 0.2450 0.2450 0.2450 0.2450 6,000 +0.01(+2.08%)
May 24, 2022 0.2400 0.2400 0.2400 0.2400 10,500 +0.00(+0.00%)
May 20, 2022 0.2400 0 +0.01(+2.13%)
May 19, 2022 0.2450 0.2450 0.2300 0.2350 5,800 +0.01(+4.44%)
May 18, 2022 0.2250 0.2250 0.2250 0.2250 5,129 +0.00(+0.00%)
May 17, 2022 0.2550 0.2550 0.2250 0.2250 71,676 -0.01(-6.25%)
May 16, 2022 0.2350 0.2400 0.2300 0.2400 31,500 +0.01(+6.67%)
May 13, 2022 0.2250 0.2250 0.2250 0.2250 500 +0.02(+7.14%)
May 12, 2022 0.2400 0.2400 0.2100 0.2100 118,111 -0.04(-16.00%)
May 11, 2022 0.2400 0.2500 0.2300 0.2500 101,447 +0.03(+13.64%)
May 10, 2022 0.2300 0.2300 0.2200 0.2200 17,500 -0.02(-8.33%)
May 09, 2022 0.2500 0.2500 0.2300 0.2400 101,505 -0.01(-4.00%)
May 06, 2022 0.2550 0.2550 0.2500 0.2500 34,607 -0.02(-5.66%)
May 05, 2022 0.3000 0.3000 0.2600 0.2650 62,439 -0.03(-11.67%)
May 04, 2022 0.2700 0.3000 0.2700 0.3000 82,998 +0.03(+13.21%)
May 03, 2022 0.2650 0.2650 0.2600 0.2650 13,605 +0.01(+1.92%)
May 02, 2022 0.2650 0.2650 0.2600 0.2600 22,500 +0.00(+0.00%)
Apr 29, 2022 0.2600 0.2600 0.2600 0.2600 3,200 -0.01(-1.89%)
Apr 28, 2022 0.2700 0.2700 0.2500 0.2650 32,000 -0.01(-1.85%)
Apr 27, 2022 0.2800 0.2800 0.2650 0.2700 14,000 +0.01(+3.85%)
Apr 26, 2022 0.2600 0.2600 0.2600 0.2600 7,580 -0.01(-3.70%)
Apr 25, 2022 0.2700 0.2700 0.2600 0.2700 52,500 -0.01(-1.82%)
Apr 22, 2022 0.2900 0.2900 0.2700 0.2750 109,055 -0.01(-1.79%)
Apr 21, 2022 0.2950 0.2950 0.2800 0.2800 85,767 -0.01(-3.45%)
Apr 20, 2022 0.2900 0.2950 0.2850 0.2900 64,500 +0.01(+1.75%)
Apr 19, 2022 0.3100 0.3100 0.2800 0.2850 353,455 -0.03(-8.06%)
Apr 18, 2022 0.3250 0.3250 0.3100 0.3100 47,428 -0.01(-3.13%)
Apr 14, 2022 0.3200 0 +0.00(+0.00%)
Apr 13, 2022 0.3250 0.3250 0.3150 0.3200 82,557 -0.01(-1.54%)
Apr 12, 2022 0.3050 0.3250 0.3050 0.3250 46,611 +0.02(+4.84%)
Apr 11, 2022 0.3150 0.3150 0.3100 0.3100 17,575 -0.01(-3.13%)
Apr 08, 2022 0.3200 0.3200 0.3000 0.3200 68,511 +0.00(+0.00%)
Apr 07, 2022 0.3150 0.3200 0.3150 0.3200 41,500 +0.00(+0.00%)
Apr 06, 2022 0.3200 0.3300 0.3200 0.3200 34,000 -0.01(-1.54%)
Apr 05, 2022 0.3250 0.3300 0.3200 0.3250 31,609 -0.01(-1.52%)
Apr 04, 2022 0.3200 0.3500 0.3200 0.3300 79,100 +0.01(+3.13%)
Apr 01, 2022 0.3200 0.3200 0.3100 0.3200 204,563 +0.00(+0.00%)
Mar 31, 2022 0.3150 0.3200 0.3150 0.3200 97,134 +0.01(+1.59%)
Mar 30, 2022 0.3000 0.3150 0.3000 0.3150 195,150 +0.02(+5.00%)
Mar 29, 2022 0.2900 0.3000 0.2900 0.3000 121,200 +0.01(+3.45%)
Mar 28, 2022 0.2850 0.2950 0.2800 0.2900 96,230 +0.01(+1.75%)
Mar 25, 2022 0.2800 0.2900 0.2800 0.2850 99,500 +0.00(+1.79%)
Mar 24, 2022 0.2800 0.2800 0.2750 0.2800 61,127 +0.00(+0.00%)
Mar 23, 2022 0.2800 0.2800 0.2800 0.2800 1,544 +0.00(+0.00%)
Mar 22, 2022 0.2800 0.2800 0.2750 0.2800 49,676 -0.01(-3.45%)
Mar 21, 2022 0.2850 0.2950 0.2800 0.2900 84,295 +0.01(+1.75%)
Mar 18, 2022 0.2900 0.2900 0.2750 0.2850 81,583 -0.01(-3.39%)
Mar 17, 2022 0.2800 0.2950 0.2800 0.2950 30,000 +0.01(+3.51%)
Mar 16, 2022 0.2850 0.2850 0.2800 0.2850 12,835 +0.00(+1.79%)
Mar 14, 2022 0.2800 0 -0.01(-5.08%)
Mar 11, 2022 0.2900 0.2950 0.2900 0.2950 51,652 +0.00(+0.00%)
Mar 10, 2022 0.3100 0.3100 0.2900 0.2950 78,005 -0.01(-1.67%)
Mar 09, 2022 0.3350 0.3350 0.3000 0.3000 97,050 -0.02(-6.25%)
Mar 08, 2022 0.3400 0.3400 0.3150 0.3200 115,600 -0.02(-5.88%)
Mar 07, 2022 0.3350 0.3400 0.3250 0.3400 171,176 +0.01(+1.49%)
Mar 04, 2022 0.3150 0.3350 0.3150 0.3350 48,768 +0.04(+13.56%)
Mar 03, 2022 0.3000 0.3050 0.2800 0.2950 88,651 -0.02(-4.84%)
Mar 02, 2022 0.3100 0.3150 0.3000 0.3100 129,750 -0.03(-8.82%)
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.