Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Los Andes Copper Ltd (TSV: LA )

10.05 -0.18 (-1.76%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 24, 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 (%)
Mar 31, 2008 0.4500 0.5000 0.4250 0.5000 68,200 +0.05(+11.11%)
Mar 28, 2008 0.4500 0.4500 0.4500 0.4500 27,000 +0.00(+0.00%)
Mar 27, 2008 0.4500 0.4500 0.4500 0.4500 47,000 -0.01(-2.17%)
Mar 26, 2008 0.4700 0.4800 0.4600 0.4600 142,500 +0.01(+2.22%)
Mar 25, 2008 0.4800 0.4800 0.4500 0.4500 56,500 -0.03(-6.25%)
Mar 24, 2008 0.5000 0.5000 0.4800 0.4800 30,000 -0.02(-4.00%)
Mar 21, 2008 0.5000 0.5000 0.5000 0.5000 33,000 +0.00(+0.00%)
Mar 20, 2008 0.5000 0.5000 0.5000 0.5000 33,000 -0.01(-1.96%)
Mar 19, 2008 0.5200 0.5200 0.5100 0.5100 37,500 -0.02(-3.77%)
Mar 18, 2008 0.5000 0.5300 0.5000 0.5300 22,000 +0.03(+6.00%)
Mar 17, 2008 0.5300 0.5300 0.5000 0.5000 99,500 -0.03(-5.66%)
Mar 14, 2008 0.5500 0.5500 0.4800 0.5300 100,000 -0.03(-5.36%)
Mar 13, 2008 0.5600 0.5600 0.5600 0.5600 15,000 +0.00(+0.00%)
Mar 12, 2008 0.5900 0.6000 0.5600 0.5600 25,000 +0.01(+1.82%)
Mar 11, 2008 0.5800 0.5800 0.5500 0.5500 35,000 -0.01(-1.79%)
Mar 10, 2008 0.6200 0.6200 0.5600 0.5600 38,000 -0.04(-6.67%)
Mar 07, 2008 0.5900 0.6300 0.5900 0.6000 153,000 +0.00(+0.00%)
Mar 06, 2008 0.6000 0.6200 0.6000 0.6000 192,000 +0.03(+5.26%)
Mar 05, 2008 0.6400 0.6400 0.5700 0.5700 66,500 +0.02(+3.64%)
Mar 04, 2008 0.6500 0.6500 0.5500 0.5500 106,749 -0.11(-16.67%)
Mar 03, 2008 0.6700 0.7000 0.6100 0.6600 79,000 +0.03(+4.76%)
Feb 29, 2008 0.6300 0.7000 0.6300 0.6300 91,325 +0.00(+0.00%)
Feb 28, 2008 0.5600 0.6400 0.5500 0.6300 202,000 +0.03(+5.00%)
Feb 27, 2008 0.5300 0.6000 0.5200 0.6000 138,000 +0.05(+9.09%)
Feb 26, 2008 0.5000 0.5500 0.5000 0.5500 145,000 +0.08(+17.02%)
Feb 25, 2008 0.4900 0.5000 0.4700 0.4700 203,000 -0.03(-5.05%)
Feb 22, 2008 0.4900 0.5000 0.4800 0.4950 17,000 -0.05(-8.33%)
Feb 21, 2008 0.5000 0.5400 0.4900 0.5400 13,000 +0.04(+8.00%)
Feb 20, 2008 0.4850 0.5000 0.4850 0.5000 6,000 -0.05(-9.09%)
Feb 19, 2008 0.5100 0.5500 0.5000 0.5500 149,500 +0.01(+1.85%)
Feb 18, 2008 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Feb 15, 2008 0.5400 0.5400 0.5400 0.5400 2,000 +0.00(+0.00%)
Feb 14, 2008 0.5400 0.5400 0.5400 0.5400 500 +0.00(+0.00%)
Feb 13, 2008 0.5400 0.5400 0.5400 0.5400 6,500 -0.01(-1.82%)
Feb 12, 2008 0.5500 0.5500 0.5500 0.5500 187,080 +0.00(+0.00%)
Feb 11, 2008 0.5500 0.5500 0.5500 0.5500 51,000 +0.00(+0.00%)
Feb 08, 2008 0.5500 0.5500 0.5500 0.5500 58,501 +0.00(+0.00%)
Feb 07, 2008 0.5500 0.5500 0.5500 0.5500 18,000 +0.00(+0.00%)
Feb 06, 2008 0.5500 0.5500 0.5500 0.5500 6,000 +0.00(+0.00%)
Feb 05, 2008 0.5500 0.5500 0.5500 0.5500 35,500 -0.01(-1.79%)
Feb 04, 2008 0.5500 0.5900 0.5300 0.5600 130,954 +0.01(+1.82%)
Feb 01, 2008 0.5500 0.5500 0.5500 0.5500 100,000 +0.00(+0.00%)
Jan 31, 2008 0.5000 0.5500 0.5000 0.5500 67,454 +0.00(+0.00%)
Jan 30, 2008 0.5800 0.5800 0.5500 0.5500 102,000 -0.04(-6.78%)
Jan 29, 2008 0.5000 0.5900 0.5000 0.5900 140,000 +0.11(+22.92%)
Jan 28, 2008 0.4800 0.4800 0.4800 0.4800 9,000 -0.02(-4.00%)
Jan 25, 2008 0.5200 0.5200 0.5000 0.5000 18,000 +0.00(+0.00%)
Jan 24, 2008 0.4500 0.5000 0.4500 0.5000 14,000 +0.05(+11.11%)
Jan 23, 2008 0.4500 0.4500 0.4500 0.4500 15,000 -0.02(-4.26%)
Jan 22, 2008 0.4700 0.4700 0.4700 0.4700 28,000 +0.00(+0.00%)
Jan 21, 2008 0.4750 0.4750 0.4700 0.4700 39,500 -0.03(-6.00%)
Jan 18, 2008 0.5300 0.5300 0.5000 0.5000 65,000 -0.03(-5.66%)
Jan 17, 2008 0.5400 0.5400 0.5300 0.5300 20,000 -0.01(-1.85%)
Jan 16, 2008 0.5500 0.5500 0.5400 0.5400 50,500 -0.02(-3.57%)
Jan 15, 2008 0.5800 0.6000 0.5600 0.5600 98,000 -0.02(-3.45%)
Jan 14, 2008 0.5400 0.6000 0.5300 0.5800 94,500 +0.01(+1.75%)
Jan 11, 2008 0.5100 0.5700 0.5100 0.5700 487,066 +0.07(+14.00%)
Jan 10, 2008 0.4900 0.5100 0.4900 0.5000 28,000 +0.01(+2.04%)
Jan 09, 2008 0.5400 0.5400 0.4900 0.4900 88,000 -0.04(-7.55%)
Jan 08, 2008 0.5500 0.5500 0.5200 0.5300 39,000 -0.02(-3.64%)
Jan 07, 2008 0.5200 0.5500 0.5200 0.5500 69,000 +0.03(+5.77%)
Jan 04, 2008 0.5500 0.5500 0.5200 0.5200 24,000 -0.05(-8.77%)
Jan 03, 2008 0.5300 0.5700 0.5300 0.5700 187,432 +0.02(+3.64%)
Jan 02, 2008 0.5500 0.5500 0.5500 0.5500 15,433 +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.