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 -0.02 (-0.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2008 0.6200 0.6200 0.6000 0.6200 60,000 +0.00(+0.00%)
Apr 29, 2008 0.6200 0.6200 0.6200 0.6200 60,000 +0.04(+6.90%)
Apr 28, 2008 0.6000 0.6500 0.5800 0.5800 552,000 -0.02(-3.33%)
Apr 25, 2008 0.5800 0.6200 0.5800 0.6000 62,500 +0.03(+5.26%)
Apr 24, 2008 0.6000 0.6000 0.5700 0.5700 63,129 -0.05(-8.06%)
Apr 23, 2008 0.6200 0.6200 0.6200 0.6200 51,575 +0.02(+3.33%)
Apr 22, 2008 0.6000 0.6100 0.5800 0.6000 240,000 -0.01(-1.64%)
Apr 21, 2008 0.6200 0.6200 0.5900 0.6100 124,000 -0.02(-3.17%)
Apr 18, 2008 0.6000 0.6400 0.6000 0.6300 76,442 +0.03(+5.00%)
Apr 17, 2008 0.5800 0.6000 0.5500 0.6000 1,109,046 +0.00(+0.00%)
Apr 16, 2008 0.6200 0.6200 0.5700 0.6000 181,600 +0.00(+0.00%)
Apr 15, 2008 0.5400 0.6000 0.5400 0.6000 279,017 +0.04(+7.14%)
Apr 14, 2008 0.5200 0.5600 0.5000 0.5600 145,500 +0.03(+5.66%)
Apr 11, 2008 0.5300 0.5300 0.5300 0.5300 10,000 +0.03(+6.00%)
Apr 10, 2008 0.4900 0.5500 0.4900 0.5000 86,000 +0.01(+2.04%)
Apr 09, 2008 0.4800 0.4900 0.4750 0.4900 22,000 +0.01(+2.08%)
Apr 08, 2008 0.5200 0.5200 0.4800 0.4800 38,500 -0.02(-4.00%)
Apr 07, 2008 0.5300 0.5500 0.5000 0.5000 127,100 -0.05(-9.09%)
Apr 04, 2008 0.5000 0.5500 0.4800 0.5500 154,000 +0.05(+10.00%)
Apr 03, 2008 0.5000 0.5000 0.5000 0.5000 60,600 +0.00(+0.00%)
Apr 02, 2008 0.5000 0.5000 0.4700 0.5000 77,033 +0.06(+13.64%)
Apr 01, 2008 0.5000 0.5000 0.4400 0.4400 119,000 -0.06(-12.00%)
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%)
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.