Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Los Andes Copper Ltd (TSV: LA )

9.800 -0.200 (-2.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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, 2019 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
May 21, 2019 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
May 16, 2019 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
May 15, 2019 0.2850 0.2900 0.2850 0.2900 5,000 +0.03(+11.54%)
May 14, 2019 0.2750 0.2750 0.2600 0.2600 35,000 -0.02(-8.77%)
May 13, 2019 0.2750 0.2850 0.2600 0.2850 98,750 -0.02(-5.00%)
May 10, 2019 0.2850 0.3000 0.2700 0.3000 41,999 +0.01(+1.69%)
May 09, 2019 0.2900 0.3000 0.2800 0.2950 382,000 -0.01(-1.67%)
May 08, 2019 0.3050 0.3100 0.3000 0.3000 121,500 +0.00(+0.00%)
May 06, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 03, 2019 0.3050 0.3050 0.3000 0.3000 53,333 -0.05(-14.29%)
May 02, 2019 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
May 01, 2019 0.3400 0.3500 0.3000 0.3500 92,000 +0.01(+1.45%)
Apr 30, 2019 0.2900 0.3450 0.2900 0.3450 197,000 +0.06(+21.05%)
Apr 29, 2019 0.2850 0.2850 0.2850 0.2850 13,500 +0.01(+5.56%)
Apr 25, 2019 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Apr 24, 2019 0.2700 0.2900 0.2650 0.2900 44,000 +0.03(+11.54%)
Apr 23, 2019 0.2750 0.2750 0.2600 0.2600 117,900 -0.01(-3.70%)
Apr 22, 2019 0.2650 0.2700 0.2650 0.2700 28,000 +0.02(+8.00%)
Apr 18, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 17, 2019 0.2700 0.2700 0.2500 0.2500 41,000 -0.02(-7.41%)
Apr 16, 2019 0.2700 0.2700 0.2700 0.2700 20,000 -0.02(-8.47%)
Apr 15, 2019 0.2900 0.2950 0.2650 0.2950 90,100 +0.01(+1.72%)
Apr 12, 2019 0.2000 0.2900 0.2000 0.2900 11,225,174 +0.09(+45.00%)
Apr 10, 2019 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Apr 09, 2019 0.2400 0.2500 0.2400 0.2500 54,350 +0.01(+4.17%)
Apr 05, 2019 0.2400 0.2400 0.2400 0 +0.03(+14.29%)
Apr 02, 2019 0.2100 0.2100 0.2100 0 -0.04(-16.00%)
Mar 29, 2019 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Mar 28, 2019 0.2200 0.2350 0.2200 0.2200 29,500 +0.00(+0.00%)
Mar 27, 2019 0.2000 0.2200 0.2000 0.2200 35,000 +0.04(+22.22%)
Mar 21, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Mar 19, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 14, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 13, 2019 0.1950 0.2100 0.1800 0.1900 58,000 +0.00(+0.00%)
Mar 06, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 04, 2019 0.1900 0.1900 0.1900 0 -0.05(-22.45%)
Feb 26, 2019 0.2450 0.2450 0.2450 0 +0.04(+22.50%)
Feb 20, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 19, 2019 0.2300 0.2300 0.2000 0.2000 37,000 +0.00(+0.00%)
Feb 13, 2019 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Jan 11, 2019 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Dec 27, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 24, 2018 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Dec 20, 2018 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Dec 14, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Dec 12, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Dec 06, 2018 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Dec 05, 2018 0.1950 0.1950 0.1950 0.1950 19,000 -0.01(-2.50%)
Dec 03, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Nov 28, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 21, 2018 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Nov 14, 2018 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Nov 01, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 31, 2018 0.2500 0.2500 0.2500 0.2500 40,500 +0.00(+0.00%)
Oct 30, 2018 0.2500 0.2500 0.2500 0.2500 14,000 -0.02(-7.41%)
Oct 26, 2018 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Oct 24, 2018 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Oct 19, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 17, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 16, 2018 0.2500 0.2500 0.2500 0.2500 3,000 -0.01(-3.85%)
Oct 15, 2018 0.2600 0.2600 0.2600 313 +0.00(+0.00%)
Oct 11, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 10, 2018 0.2600 0.2600 0.2600 0.2600 151,500 -0.01(-3.70%)
Oct 04, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 03, 2018 0.2700 0.2700 0.2700 300 +0.00(+0.00%)
Sep 26, 2018 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Sep 25, 2018 0.2800 0.2800 0.2800 0.2800 10,000 +0.01(+3.70%)
Sep 20, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 17, 2018 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Sep 14, 2018 0.2850 0.2850 0.2850 0.2850 50,000 +0.01(+5.56%)
Sep 12, 2018 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Sep 11, 2018 0.2600 0.2600 0.2600 0.2600 95,000 -0.03(-10.34%)
Sep 10, 2018 0.2900 0.2900 0.2900 0.2900 5,000 +0.01(+1.75%)
Sep 07, 2018 0.2850 0.2850 0.2800 0.2850 43,000 +0.00(+0.00%)
Sep 06, 2018 0.2850 0.2850 0.2850 0.2850 15,000 +0.00(+0.00%)
Sep 04, 2018 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Aug 30, 2018 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Aug 28, 2018 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Aug 22, 2018 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Aug 16, 2018 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Aug 15, 2018 0.3000 0.3000 0.2900 0.2900 10,000 -0.01(-3.33%)
Aug 14, 2018 0.2850 0.3050 0.2850 0.3000 56,665 -0.01(-1.64%)
Aug 03, 2018 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Aug 01, 2018 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Jul 30, 2018 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jul 27, 2018 0.3050 0.3050 0.3050 0.3050 15,000 +0.01(+1.67%)
Jul 26, 2018 0.3000 0.3000 0.3000 0.3000 20,000 -0.03(-9.09%)
Jul 25, 2018 0.3300 0.3300 0.3300 0.3300 11,500 +0.03(+10.00%)
Jul 23, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 20, 2018 0.3200 0.3200 0.3000 0.3000 1,679,000 +0.01(+1.69%)
Jul 18, 2018 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jul 11, 2018 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jul 10, 2018 0.3500 0.3500 0.3500 0.3500 1,500 +0.06(+20.69%)
Jul 09, 2018 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Jul 03, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 25, 2018 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jun 21, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 20, 2018 0.3000 0.3000 0.3000 0.3000 25,000 -0.01(-1.64%)
Jun 19, 2018 0.3050 0.3050 0.3050 0.3050 100,000 -0.01(-1.61%)
Jun 18, 2018 0.3100 0.3100 0.3100 0.3100 12,000 +0.00(+0.00%)
Jun 13, 2018 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jun 12, 2018 0.3100 0.3200 0.3100 0.3200 59,000 +0.01(+3.23%)
Jun 11, 2018 0.3100 0.3100 0.3100 0.3100 101,500 +0.00(+0.00%)
Jun 08, 2018 0.3100 0.3100 0.3100 0.3100 65,000 +0.00(+0.00%)
Jun 07, 2018 0.3100 0.3100 0.3100 0.3100 30,000 -0.01(-1.59%)
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.