Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altiplano Metals Inc (TSV: APN )

0.1250 +0.0050 (+4.17%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 5, 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 (%)
Sep 30, 2021 0.3100 0.3200 0.3000 0.3200 13,005 +0.03(+8.47%)
Sep 29, 2021 0.2950 0.2950 0.2800 0.2950 75,500 +0.00(+0.00%)
Sep 28, 2021 0.3050 0.3050 0.2950 0.2950 72,600 -0.02(-4.84%)
Sep 27, 2021 0.3200 0.3250 0.3100 0.3100 79,162 +0.00(+0.00%)
Sep 24, 2021 0.3400 0.3400 0.3100 0.3100 20,000 -0.01(-1.59%)
Sep 23, 2021 0.3300 0.3300 0.3150 0.3150 13,000 -0.02(-4.55%)
Sep 22, 2021 0.3200 0.3300 0.3100 0.3300 121,000 +0.00(+0.00%)
Sep 21, 2021 0.3200 0.3350 0.3200 0.3300 79,100 +0.02(+6.45%)
Sep 20, 2021 0.3050 0.3300 0.2900 0.3100 308,282 +0.01(+3.33%)
Sep 17, 2021 0.3000 0.3000 0.2900 0.3000 46,350 +0.00(+0.00%)
Sep 16, 2021 0.3000 0.3050 0.2700 0.3000 182,758 +0.01(+3.45%)
Sep 15, 2021 0.3000 0.3000 0.2900 0.2900 11,000 -0.02(-4.92%)
Sep 14, 2021 0.2800 0.3100 0.2800 0.3050 27,500 +0.01(+1.67%)
Sep 13, 2021 0.3050 0.3150 0.2900 0.3000 73,166 +0.00(+0.00%)
Sep 10, 2021 0.3100 0.3150 0.2950 0.3000 108,750 -0.01(-1.64%)
Sep 09, 2021 0.3150 0.3150 0.2850 0.3050 191,920 -0.01(-3.17%)
Sep 08, 2021 0.3250 0.3250 0.3150 0.3150 69,450 -0.01(-1.56%)
Sep 07, 2021 0.3400 0.3400 0.3200 0.3200 41,757 -0.01(-3.03%)
Sep 03, 2021 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
Sep 02, 2021 0.3200 0.4200 0.3200 0.3450 381,726 +0.05(+16.95%)
Sep 01, 2021 0.2900 0.3200 0.2850 0.2950 309,576 +0.01(+3.51%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.