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

Los Andes Copper Ltd (TSV: LA )

10.40 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Aug 31, 2017 0.4300 0.4300 0.4300 0.4300 55,365 -0.03(-6.52%)
Aug 29, 2017 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Aug 28, 2017 0.4550 0.4650 0.4050 0.4650 38,500 +0.01(+1.09%)
Aug 25, 2017 0.4500 0.4700 0.4200 0.4600 130,500 +0.01(+2.22%)
Aug 24, 2017 0.4350 0.4500 0.4350 0.4500 17,000 +0.02(+3.45%)
Aug 23, 2017 0.4300 0.4350 0.4200 0.4350 43,500 +0.03(+6.10%)
Aug 22, 2017 0.4350 0.4350 0.4050 0.4100 46,500 -0.03(-6.82%)
Aug 21, 2017 0.4000 0.4400 0.4000 0.4400 78,500 +0.04(+11.39%)
Aug 18, 2017 0.3800 0.3950 0.3800 0.3950 86,000 +0.00(+0.00%)
Aug 17, 2017 0.3950 0.4000 0.3950 0.3950 30,300 -0.01(-1.25%)
Aug 16, 2017 0.3850 0.4000 0.3800 0.4000 208,300 +0.02(+5.26%)
Aug 15, 2017 0.3700 0.3800 0.3400 0.3800 249,300 +0.00(+0.00%)
Aug 14, 2017 0.3700 0.3800 0.3700 0.3800 239,683 +0.01(+2.70%)
Aug 11, 2017 0.3700 0.3800 0.3550 0.3700 93,000 +0.02(+4.23%)
Aug 10, 2017 0.3850 0.3900 0.3550 0.3550 185,650 +0.00(+0.00%)
Aug 09, 2017 0.3700 0.3850 0.3500 0.3550 263,450 +0.03(+10.94%)
Aug 08, 2017 0.4050 0.4100 0.3200 0.3200 224,600 -0.08(-18.99%)
Aug 04, 2017 0.3200 0.3950 0.3050 0.3950 477,300 +0.09(+27.42%)
Aug 03, 2017 0.3000 0.3600 0.3000 0.3100 29,600 +0.01(+3.33%)
Aug 02, 2017 0.2700 0.3250 0.2700 0.3000 158,500 +0.03(+11.11%)
Aug 01, 2017 0.2650 0.2700 0.2650 0.2700 240,000 +0.01(+1.89%)
Jul 28, 2017 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jul 26, 2017 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Jul 25, 2017 0.2500 0.2600 0.2500 0.2500 123,000 +0.00(+0.00%)
Jul 24, 2017 0.2500 0.2500 0.2300 0.2500 121,500 +0.02(+6.38%)
Jul 21, 2017 0.2400 0.2400 0.2350 0.2350 40,000 -0.01(-2.08%)
Jul 20, 2017 0.2400 0.2400 0.2400 0.2400 37,000 +0.00(+0.00%)
Jul 19, 2017 0.2400 0.2650 0.2400 0.2400 18,800 -0.02(-7.69%)
Jul 18, 2017 0.2400 0.2600 0.2400 0.2600 15,900 +0.02(+8.33%)
Jul 17, 2017 0.2400 0.2400 0.2400 0.2400 40,000 +0.00(+0.00%)
Jul 14, 2017 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Jul 13, 2017 0.2500 0.2500 0.2400 0.2400 59,000 -0.01(-4.00%)
Jul 12, 2017 0.2400 0.2500 0.2400 0.2500 15,600 +0.00(+0.00%)
Jul 11, 2017 0.2500 0.2500 0.2500 0.2500 20,500 +0.00(+0.00%)
Jul 07, 2017 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Jul 06, 2017 0.2300 0.2300 0.2100 0.2100 128,000 -0.02(-8.70%)
Jul 04, 2017 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Jul 03, 2017 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 30, 2017 0.2500 0.2600 0.2400 0.2600 31,547 +0.01(+4.00%)
Jun 29, 2017 0.2500 0.2500 0.2500 0.2500 24,500 +0.00(+0.00%)
Jun 28, 2017 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jun 27, 2017 0.2400 0.2500 0.2400 0.2500 108,500 +0.01(+4.17%)
Jun 26, 2017 0.2650 0.2650 0.2400 0.2400 166,052 -0.03(-9.43%)
Jun 22, 2017 0.2650 0.2650 0.2650 0 -0.03(-11.67%)
Jun 21, 2017 0.2750 0.3000 0.2650 0.3000 49,500 +0.01(+3.45%)
Jun 19, 2017 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Jun 16, 2017 0.2800 0.2850 0.2800 0.2850 48,000 -0.01(-1.72%)
Jun 15, 2017 0.2900 0.2900 0.2900 0.2900 109,000 +0.01(+3.57%)
Jun 14, 2017 0.2775 0.2800 0.2775 0.2800 21,000 +0.01(+1.82%)
Jun 13, 2017 0.2750 0.2750 0.2750 0.2750 15,000 -0.01(-5.17%)
Jun 09, 2017 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Jun 08, 2017 0.2900 0.2950 0.2900 0.2950 65,000 +0.00(+0.00%)
Jun 06, 2017 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jun 02, 2017 0.2950 0.2950 0.2950 0 +0.02(+9.26%)
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.