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, 2021 0.3300 0.3450 0.3200 0.3450 176,300 +0.01(+4.55%)
May 27, 2021 0.3300 0.3300 0.3300 20 -0.03(-9.59%)
May 26, 2021 0.3500 0.3650 0.3150 0.3650 32,000 +0.02(+7.35%)
May 25, 2021 0.3500 0.3500 0.3300 0.3400 15,303 -0.01(-2.86%)
May 21, 2021 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 20, 2021 0.3600 0.3600 0.3500 0.3500 43,000 -0.02(-5.41%)
May 19, 2021 0.3900 0.3900 0.3650 0.3700 71,000 -0.03(-7.50%)
May 18, 2021 0.4000 0.4000 0.3750 0.4000 75,777 -0.01(-1.23%)
May 17, 2021 0.4050 0.4100 0.4050 0.4050 50,388 +0.03(+8.00%)
May 14, 2021 0.3850 0.4050 0.3750 0.3750 14,871 -0.01(-2.60%)
May 13, 2021 0.3800 0.3850 0.3750 0.3850 14,500 +0.02(+4.05%)
May 12, 2021 0.3950 0.4100 0.3700 0.3700 59,000 -0.03(-6.33%)
May 11, 2021 0.3650 0.3950 0.3650 0.3950 2,481 -0.01(-2.47%)
May 10, 2021 0.4200 0.4250 0.4000 0.4050 82,416 -0.01(-3.57%)
May 07, 2021 0.4100 0.4200 0.4000 0.4200 106,200 +0.01(+1.20%)
May 06, 2021 0.4200 0.4250 0.4150 0.4150 38,000 +0.00(+0.00%)
May 05, 2021 0.4300 0.4300 0.4150 0.4150 69,870 -0.01(-1.19%)
May 04, 2021 0.4000 0.4400 0.3700 0.4200 205,289 -0.01(-2.33%)
May 03, 2021 0.4100 0.4300 0.4100 0.4300 90,900 +0.00(+0.00%)
Apr 30, 2021 0.3650 0.5000 0.3650 0.4300 223,600 +0.08(+21.13%)
Apr 29, 2021 0.3350 0.3550 0.3350 0.3550 14,000 +0.01(+2.90%)
Apr 28, 2021 0.3500 0.3650 0.3450 0.3450 81,350 -0.01(-1.43%)
Apr 27, 2021 0.3500 0.3500 0.3400 0.3500 127,719 -0.01(-1.41%)
Apr 26, 2021 0.3250 0.3700 0.3250 0.3550 520,637 +0.06(+20.34%)
Apr 23, 2021 0.3150 0.3250 0.2950 0.2950 61,200 -0.02(-4.84%)
Apr 22, 2021 0.2950 0.3100 0.2950 0.3100 62,696 +0.00(+0.00%)
Apr 21, 2021 0.3050 0.3100 0.3050 0.3100 31,500 +0.01(+1.64%)
Apr 20, 2021 0.3000 0.3050 0.3000 0.3050 15,500 -0.01(-1.61%)
Apr 19, 2021 0.3050 0.3100 0.3050 0.3100 25,400 +0.02(+5.08%)
Apr 16, 2021 0.2800 0.2950 0.2800 0.2950 11,600 +0.01(+1.72%)
Apr 15, 2021 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Apr 14, 2021 0.3250 0.3250 0.2900 0.2900 35,500 -0.04(-10.77%)
Apr 12, 2021 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Apr 09, 2021 0.2850 0.3200 0.2850 0.3200 10,499 +0.02(+6.67%)
Apr 08, 2021 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Apr 07, 2021 0.3200 0.3200 0.3000 0.3000 55,843 -0.03(-7.69%)
Apr 06, 2021 0.3200 0.3250 0.3200 0.3250 64,576 -0.01(-2.99%)
Apr 05, 2021 0.3050 0.3400 0.3000 0.3350 67,550 +0.05(+17.54%)
Apr 01, 2021 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Mar 31, 2021 0.2800 0.2800 0.2800 0.2800 5,300 +0.00(+0.00%)
Mar 30, 2021 0.2800 0.2800 0.2800 0.2800 3,165 -0.03(-9.68%)
Mar 29, 2021 0.3000 0.3100 0.2850 0.3100 20,500 -0.01(-1.59%)
Mar 25, 2021 0.3150 0.3150 0.3150 0 +0.03(+10.53%)
Mar 24, 2021 0.2900 0.2900 0.2850 0.2850 9,500 -0.04(-10.94%)
Mar 23, 2021 0.3200 0.3200 0.3200 0.3200 10,000 +0.02(+6.67%)
Mar 22, 2021 0.3000 0.3000 0.3000 0.3000 8,000 +0.01(+3.45%)
Mar 19, 2021 0.3000 0.3450 0.2900 0.2900 69,500 -0.03(-9.38%)
Mar 18, 2021 0.2950 0.3200 0.2950 0.3200 57,387 +0.02(+6.67%)
Mar 17, 2021 0.3000 0.3000 0.2950 0.3000 20,999 +0.00(+0.00%)
Mar 16, 2021 0.3000 0.3100 0.3000 0.3000 32,516 -0.02(-6.25%)
Mar 15, 2021 0.3100 0.3200 0.3100 0.3200 41,000 +0.04(+12.28%)
Mar 11, 2021 0.2850 0.2850 0.2850 0 -0.04(-10.94%)
Mar 10, 2021 0.2700 0.3200 0.2700 0.3200 33,000 +0.05(+18.52%)
Mar 09, 2021 0.2900 0.2950 0.2700 0.2700 21,500 +0.00(+0.00%)
Mar 08, 2021 0.2950 0.2950 0.2700 0.2700 97,382 -0.04(-12.90%)
Mar 05, 2021 0.3200 0.3200 0.2950 0.3100 118,197 +0.01(+3.33%)
Mar 04, 2021 0.3150 0.3150 0.3000 0.3000 30,200 -0.02(-6.25%)
Mar 03, 2021 0.3450 0.3450 0.3100 0.3200 15,000 -0.01(-1.54%)
Mar 02, 2021 0.3550 0.3700 0.3250 0.3250 919,294 -0.01(-1.52%)
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.