Skip to main content

Altiplano Metals Inc (TSV: APN )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2021 0.2650 0.2800 0.2650 0.2800 20,150 +0.02(+7.69%)
Jul 29, 2021 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Jul 28, 2021 0.2650 0.2800 0.2650 0.2800 117,850 +0.02(+5.66%)
Jul 23, 2021 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Jul 22, 2021 0.2750 0.2750 0.2600 0.2700 99,000 +0.00(+0.00%)
Jul 21, 2021 0.2750 0.2850 0.2700 0.2700 220,000 +0.01(+1.89%)
Jul 20, 2021 0.2650 0.2650 0.2650 0.2650 19,000 -0.02(-5.36%)
Jul 19, 2021 0.2950 0.2950 0.2800 0.2800 19,000 -0.02(-8.20%)
Jul 16, 2021 0.2950 0.3050 0.2950 0.3050 26,000 -0.01(-1.61%)
Jul 14, 2021 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 12, 2021 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Jul 09, 2021 0.2800 0.2900 0.2800 0.2800 99,286 +0.01(+3.70%)
Jul 08, 2021 0.2800 0.2800 0.2700 0.2700 38,500 -0.01(-3.57%)
Jul 07, 2021 0.2700 0.2800 0.2700 0.2800 64,500 -0.01(-3.45%)
Jul 06, 2021 0.2850 0.2900 0.2850 0.2900 44,000 +0.01(+3.57%)
Jul 02, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 28, 2021 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Jun 24, 2021 0.3000 0.3000 0.3000 150 +0.00(+0.00%)
Jun 23, 2021 0.3000 0.3000 0.3000 0.3000 12,214 +0.00(+0.00%)
Jun 21, 2021 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Jun 18, 2021 0.2850 0.2850 0.2800 0.2800 7,277 +0.01(+1.82%)
Jun 17, 2021 0.2900 0.2900 0.2600 0.2750 74,030 -0.02(-6.78%)
Jun 16, 2021 0.3100 0.3100 0.2900 0.2950 108,700 -0.02(-4.84%)
Jun 15, 2021 0.3050 0.3150 0.3050 0.3100 32,273 +0.00(+0.00%)
Jun 14, 2021 0.3250 0.3250 0.3100 0.3100 6,200 +0.00(+0.00%)
Jun 11, 2021 0.3150 0.3150 0.3100 0.3100 22,248 +0.01(+1.64%)
Jun 10, 2021 0.3300 0.3300 0.3050 0.3050 55,160 -0.02(-4.69%)
Jun 09, 2021 0.3500 0.3500 0.3200 0.3200 9,050 -0.02(-5.88%)
Jun 08, 2021 0.3200 0.3400 0.3200 0.3400 163,200 +0.02(+6.25%)
Jun 07, 2021 0.3150 0.3200 0.3150 0.3200 13,575 -0.01(-1.54%)
Jun 04, 2021 0.3250 0.3250 0.3250 0.3250 10,250 +0.02(+4.84%)
Jun 03, 2021 31.50 0.3150 0.3100 0.3100 1,880,000 +0.00(+0.00%)
Jun 02, 2021 0.3100 0.3100 0.3100 0.3100 42,207 +0.00(+0.00%)
Jun 01, 2021 0.3300 0.3300 0.3100 0.3100 95,478 -0.03(-10.14%)
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%)
Mar 01, 2021 0.3250 0.3350 0.3200 0.3300 116,000 +0.04(+11.86%)
Feb 26, 2021 0.3450 0.3550 0.2950 0.2950 135,239 +0.00(+0.00%)
Feb 25, 2021 0.3300 0.3500 0.2900 0.2950 146,060 -0.03(-7.81%)
Feb 24, 2021 0.3300 0.3500 0.3200 0.3200 126,674 -0.01(-1.54%)
Feb 23, 2021 0.3200 0.3250 0.3100 0.3250 31,714 +0.04(+16.07%)
Feb 22, 2021 0.3200 0.3300 0.2800 0.2800 145,754 -0.03(-11.11%)
Feb 19, 2021 0.3200 0.3300 0.3100 0.3150 64,750 +0.03(+8.62%)
Feb 18, 2021 0.2900 0.2900 0.2900 0.2900 27,500 +0.01(+1.75%)
Feb 17, 2021 0.2700 0.3000 0.2700 0.2850 86,700 -0.02(-5.00%)
Feb 16, 2021 0.3000 0.3000 0.3000 0.3000 2,600 -0.01(-3.23%)
Feb 12, 2021 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Feb 11, 2021 0.3050 0.3050 0.3000 0.3050 45,500 -0.03(-7.58%)
Feb 10, 2021 0.3500 0.3500 0.3250 0.3300 22,500 +0.00(+0.00%)
Feb 09, 2021 0.3300 0.3500 0.3300 0.3300 25,000 -0.02(-5.71%)
Feb 08, 2021 0.3500 0.3500 0.3500 0.3500 6,000 +0.00(+0.00%)
Feb 05, 2021 0.3500 0.3500 0.3300 0.3500 9,362 +0.00(+0.00%)
Feb 04, 2021 0.3300 0.3500 0.3250 0.3500 25,000 +0.01(+1.45%)
Feb 03, 2021 0.3300 0.3450 0.3150 0.3450 19,040 +0.01(+2.99%)
Feb 01, 2021 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Jan 29, 2021 0.3300 0.3300 0.3000 0.3300 82,654 -0.01(-2.94%)
Jan 28, 2021 0.3350 0.3400 0.3100 0.3400 64,014 -0.00(-1.45%)
Jan 27, 2021 0.3450 0.3450 0.3450 0.3450 7,838 -0.02(-4.17%)
Jan 26, 2021 0.3450 0.3600 0.3450 0.3600 47,500 +0.02(+5.88%)
Jan 25, 2021 0.3400 0.3400 0.3400 0.3400 50,000 -0.01(-4.23%)
Jan 22, 2021 0.3400 0.3550 0.3400 0.3550 15,900 +0.01(+2.90%)
Jan 21, 2021 0.3450 0.3450 0.3450 10 +0.00(+0.00%)
Jan 20, 2021 0.3450 0.3450 0.3450 0.3450 11,250 -0.04(-10.39%)
Jan 19, 2021 0.3850 0.3850 0.3850 0.3850 3,856 +0.04(+13.24%)
Jan 18, 2021 0.3600 0.3600 0.3400 0.3400 15,000 -0.03(-8.11%)
Jan 15, 2021 0.3800 0.3800 0.3700 0.3700 13,500 -0.02(-5.13%)
Jan 14, 2021 0.3900 0.3900 0.3900 0.3900 11,000 -0.01(-2.50%)
Jan 13, 2021 0.4000 0.4000 0.4000 0.4000 25,000 +0.01(+2.56%)
Jan 12, 2021 0.3900 0.3900 0.3900 0.3900 1,000 +0.01(+1.30%)
Jan 11, 2021 0.4000 0.4150 0.3850 0.3850 131,105 -0.02(-6.10%)
Jan 08, 2021 0.3900 0.4500 0.3600 0.4100 70,658 +0.02(+5.13%)
Jan 07, 2021 0.3700 0.3900 0.3600 0.3900 42,500 +0.03(+8.33%)
Jan 06, 2021 0.3650 0.3650 0.3500 0.3600 35,619 -0.01(-2.70%)
Jan 05, 2021 0.3700 0.3700 0.3700 0.3700 2,000 +0.00(+0.00%)
Jan 04, 2021 0.3700 0.3800 0.3650 0.3700 501,200 +0.05(+17.46%)
Dec 31, 2020 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Dec 30, 2020 0.3200 0.3200 0.3150 0.3150 9,863 -0.01(-1.56%)
Dec 29, 2020 0.3200 0.3300 0.3200 0.3200 98,622 +0.02(+4.92%)
Dec 24, 2020 0.3050 0.3050 0.3050 0 +0.01(+3.39%)
Dec 23, 2020 0.3100 0.3100 0.2800 0.2950 123,700 -0.02(-4.84%)
Dec 22, 2020 0.3100 0.3100 0.3100 0.3100 6,667 +0.00(+0.00%)
Dec 21, 2020 0.3200 0.3300 0.3100 0.3100 98,500 -0.01(-3.13%)
Dec 18, 2020 0.3300 0.3850 0.3200 0.3200 70,247 -0.02(-5.88%)
Dec 17, 2020 0.3100 0.3400 0.3100 0.3400 98,323 +0.03(+9.68%)
Dec 16, 2020 0.3100 0.3100 0.3100 0.3100 35,000 +0.00(+0.00%)
Dec 15, 2020 0.3100 0.3100 0.3100 0.3100 7,500 -0.01(-3.13%)
Dec 14, 2020 0.3450 0.3450 0.3200 0.3200 41,300 -0.01(-3.03%)
Dec 11, 2020 0.3550 0.3550 0.3300 0.3300 221,544 -0.03(-8.33%)
Dec 10, 2020 0.3400 0.3750 0.3200 0.3600 216,800 +0.01(+2.86%)
Dec 09, 2020 0.3300 0.3500 0.3300 0.3500 142,350 +0.03(+11.11%)
Dec 08, 2020 0.3200 0.3250 0.3150 0.3150 97,600 +0.00(+0.00%)
Dec 07, 2020 0.3050 0.3600 0.3050 0.3150 301,100 +0.03(+8.62%)
Dec 04, 2020 0.2800 0.3200 0.2800 0.2900 108,100 +0.01(+3.57%)
Dec 03, 2020 0.2700 0.2900 0.2700 0.2800 192,569 +0.01(+3.70%)
Dec 02, 2020 0.2750 0.2900 0.2700 0.2700 228,900 +0.00(+0.00%)
Dec 01, 2020 0.2350 0.3000 0.2300 0.2700 966,079 +0.06(+28.57%)
Nov 30, 2020 0.2350 0.2350 0.2100 0.2100 272,119 +0.01(+2.44%)
Nov 27, 2020 0.2150 0.2400 0.2050 0.2050 156,500 +0.00(+2.50%)
Nov 26, 2020 0.2100 0.2100 0.2000 0.2000 72,000 +0.00(+0.00%)
Nov 25, 2020 0.2150 0.2150 0.2000 0.2000 220,000 +0.01(+2.56%)
Nov 24, 2020 0.2000 0.2000 0.1950 0.1950 154,000 -0.01(-2.50%)
Nov 23, 2020 0.1850 0.2000 0.1850 0.2000 47,500 +0.01(+2.56%)
Nov 19, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Nov 18, 2020 0.1850 0.1900 0.1850 0.1900 85,000 -0.01(-5.00%)
Nov 17, 2020 0.2050 0.2050 0.2000 0.2000 80,000 +0.00(+0.00%)
Nov 16, 2020 0.1850 0.2500 0.1850 0.2000 472,863 -0.01(-4.76%)
Nov 12, 2020 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Nov 11, 2020 0.2000 0.2150 0.2000 0.2150 16,000 -0.01(-2.27%)
Nov 09, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 05, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Nov 02, 2020 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Oct 30, 2020 0.2200 0.2250 0.2200 0.2250 15,000 -0.01(-2.17%)
Oct 29, 2020 0.2300 0.2300 0.2100 0.2300 105,000 +0.00(+0.00%)
Oct 28, 2020 0.2400 0.2450 0.2300 0.2300 92,665 -0.01(-4.17%)
Oct 27, 2020 0.2400 0.2450 0.2400 0.2400 71,000 +0.00(+0.00%)
Oct 26, 2020 0.2350 0.2400 0.2350 0.2400 112,000 +0.02(+9.09%)
Oct 23, 2020 0.2300 0.2300 0.2200 0.2200 30,500 -0.02(-8.33%)
Oct 22, 2020 0.2400 0.2400 0.2400 0.2400 13,450 +0.01(+4.35%)
Oct 21, 2020 0.2300 0.2300 0.2300 0.2300 31,100 -0.01(-4.17%)
Oct 20, 2020 0.2350 0.2400 0.2350 0.2400 17,000 +0.02(+9.09%)
Oct 19, 2020 0.2450 0.2450 0.2200 0.2200 52,382 -0.02(-8.33%)
Oct 16, 2020 0.2300 0.2400 0.2300 0.2400 67,500 +0.01(+4.35%)
Oct 15, 2020 0.2300 0.2300 0.2200 0.2300 112,026 -0.02(-8.00%)
Oct 14, 2020 0.2400 0.2500 0.2400 0.2500 64,500 +0.01(+4.17%)
Oct 13, 2020 0.2300 0.2400 0.2300 0.2400 148,500 +0.02(+9.09%)
Oct 09, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 08, 2020 0.2200 0.2200 0.2200 0.2200 2,700 +0.02(+10.00%)
Oct 07, 2020 0.2200 0.2200 0.2000 0.2000 22,500 -0.02(-9.09%)
Oct 06, 2020 0.2250 0.2300 0.2200 0.2200 197,725 -0.02(-8.33%)
Oct 05, 2020 0.2400 0.2500 0.2300 0.2400 333,272 +0.02(+9.09%)
Oct 02, 2020 0.2200 0.2200 0.2200 0.2200 31,000 +0.00(+0.00%)
Oct 01, 2020 0.2200 0.2200 0.2200 0.2200 3,500 +0.01(+2.33%)
Sep 30, 2020 0.2150 0.2150 0.2150 0.2150 4,000 +0.01(+2.38%)
Sep 29, 2020 0.1900 0.2100 0.1900 0.2100 156,530 +0.00(+0.00%)
Sep 28, 2020 0.1900 0.2100 0.1900 0.2100 98,000 +0.01(+5.00%)
Sep 25, 2020 0.1900 0.2000 0.1900 0.2000 118,000 +0.00(+0.00%)
Sep 24, 2020 0.1900 0.2000 0.1900 0.2000 212,000 +0.00(+0.00%)
Sep 23, 2020 0.1850 0.2000 0.1800 0.2000 307,100 +0.04(+25.00%)
Sep 21, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 17, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 16, 2020 0.1600 0.1600 0.1600 0.1600 5,500 +0.00(+0.00%)
Sep 15, 2020 0.1600 0.1600 0.1600 0.1600 1,173 -0.01(-3.03%)
Sep 11, 2020 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Sep 10, 2020 0.1750 0.1750 0.1750 0.1750 7,200 -0.01(-2.78%)
Sep 08, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 04, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 03, 2020 0.1800 0.1850 0.1600 0.1800 57,000 +0.01(+5.88%)
Sep 02, 2020 0.1700 0.1700 0.1700 0.1700 22,000 +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.