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

Latam Airlines Group S.A. ADR (OP: LTMAQ )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Nov 4, 2022 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 (%)
Feb 28, 2022 0.3985 0.4000 0.3800 0.3900 263,590 +0.00(+0.65%)
Feb 25, 2022 0.3900 0.4000 0.3850 0.3875 240,629 +0.01(+1.97%)
Feb 24, 2022 0.3600 0.4000 0.3500 0.3800 334,145 +0.00(+0.00%)
Feb 23, 2022 0.4000 0.4000 0.3800 0.3800 348,791 -0.01(-3.43%)
Feb 22, 2022 0.4155 0.4166 0.3800 0.3935 316,525 -0.01(-3.55%)
Feb 18, 2022 0.4080 0 +0.00(+0.74%)
Feb 17, 2022 0.4000 0.4190 0.4000 0.4050 120,188 -0.01(-1.29%)
Feb 16, 2022 0.4240 0.4240 0.4000 0.4103 122,332 -0.01(-1.61%)
Feb 15, 2022 0.4015 0.4351 0.4015 0.4170 397,872 +0.02(+4.25%)
Feb 14, 2022 0.4100 0.4240 0.4000 0.4000 95,071 -0.01(-2.58%)
Feb 11, 2022 0.4377 0.4377 0.4100 0.4106 114,520 -0.00(-1.11%)
Feb 10, 2022 0.4200 0.4400 0.4011 0.4152 361,616 -0.00(-0.10%)
Feb 09, 2022 0.4250 0.4250 0.4010 0.4156 765,368 -0.02(-3.91%)
Feb 08, 2022 0.4400 0.4400 0.4100 0.4325 191,645 -0.00(-0.57%)
Feb 07, 2022 0.4200 0.4400 0.4100 0.4350 142,528 -0.00(-0.68%)
Feb 04, 2022 0.4400 0.4400 0.4100 0.4380 323,841 +0.00(+0.69%)
Feb 03, 2022 0.4250 0.4350 135,220 -0.01(-1.14%)
Feb 02, 2022 0.4387 0.4500 0.4225 0.4400 164,852 +0.02(+4.14%)
Feb 01, 2022 0.4300 0.4405 0.4225 0.4225 216,236 -0.01(-2.31%)
Jan 31, 2022 0.4900 0.4900 0.4200 0.4325 278,737 -0.02(-3.89%)
Jan 28, 2022 0.4200 0.4500 0.4050 0.4500 251,281 +0.04(+9.76%)
Jan 27, 2022 0.4300 0.4426 0.4050 0.4100 283,383 -0.02(-4.65%)
Jan 26, 2022 0.4200 0.4600 0.4100 0.4300 181,567 +0.02(+4.88%)
Jan 25, 2022 0.4000 0.4300 0.3800 0.4100 133,592 +0.01(+2.53%)
Jan 24, 2022 0.4000 0.4200 0.3800 0.3999 357,084 -0.01(-1.26%)
Jan 21, 2022 0.4301 0.4500 0.3900 0.4050 381,585 -0.02(-5.81%)
Jan 20, 2022 0.4200 0.4500 0.4112 0.4300 179,250 +0.00(+0.00%)
Jan 19, 2022 0.4350 0.4350 0.4200 0.4300 79,250 +0.01(+2.14%)
Jan 18, 2022 0.4230 0.4450 0.4200 0.4210 477,802 -0.01(-2.09%)
Jan 14, 2022 0.4300 0 +0.01(+1.90%)
Jan 13, 2022 0.4500 0.4500 0.4500 0.4220 133,233 +0.02(+4.46%)
Jan 12, 2022 0.4400 0.4405 0.3932 0.4040 173,345 -0.01(-1.46%)
Jan 11, 2022 0.3800 0.4295 0.3720 0.4100 591,777 +0.01(+2.50%)
Jan 10, 2022 0.4000 0.4200 0.3800 0.4000 555,088 -0.02(-4.99%)
Jan 07, 2022 0.4190 0.4220 0.3894 0.4210 399,763 -0.02(-5.18%)
Jan 06, 2022 0.4000 0.4440 0.3700 0.4440 303,459 +0.04(+11.00%)
Jan 05, 2022 0.4150 0.4150 0.3701 0.4000 566,724 -0.01(-1.45%)
Jan 04, 2022 0.3900 0.4000 0.3600 0.4059 907,530 -0.01(-1.84%)
Jan 03, 2022 0.4000 0.4300 0.4000 0.4135 392,597 +0.00(+0.73%)
Dec 31, 2021 0.4200 0.4500 0.4100 0.4105 562,523 -0.02(-4.53%)
Dec 30, 2021 0.4500 0.4500 0.4000 0.4300 404,300 +0.01(+3.32%)
Dec 29, 2021 0.4000 0.4500 0.3800 0.4162 559,722 -0.03(-7.51%)
Dec 28, 2021 0.4500 0.4720 0.3955 0.4500 744,569 -0.02(-4.74%)
Dec 27, 2021 0.4500 0.4747 0.3710 0.4724 838,204 +0.05(+12.50%)
Dec 23, 2021 0.4250 0.4300 0.3978 0.4199 1,001,130 +0.02(+5.26%)
Dec 22, 2021 0.4300 0.4500 0.3896 0.3989 3,393,754 -0.05(-10.76%)
Dec 21, 2021 0.4500 0.5100 0.4400 0.4470 811,115 -0.02(-4.89%)
Dec 20, 2021 0.5100 0.5399 0.4244 0.4700 1,195,057 -0.07(-12.96%)
Dec 17, 2021 0.5300 0.5721 0.5000 0.5400 392,690 +0.00(+0.00%)
Dec 16, 2021 0.5400 0.6000 0.4901 0.5400 347,946 +0.00(+0.00%)
Dec 15, 2021 0.5050 0.5400 0.4726 0.5400 388,862 +0.00(+0.19%)
Dec 14, 2021 0.5100 0.6000 0.4958 0.5390 588,174 +0.03(+6.73%)
Dec 13, 2021 0.5805 0.6000 0.5000 0.5050 547,190 -0.08(-13.08%)
Dec 10, 2021 0.5500 0.6006 0.5400 0.5810 561,209 -0.03(-4.79%)
Dec 09, 2021 0.7000 0.7500 0.5400 0.6102 2,005,323 -0.06(-8.38%)
Dec 08, 2021 0.7500 0.7500 0.6013 0.6660 999,024 -0.02(-2.25%)
Dec 07, 2021 0.7299 0.7300 0.6600 0.6813 3,601,726 +0.06(+9.89%)
Dec 06, 2021 0.4700 0.6300 0.4500 0.6200 2,497,934 +0.21(+50.12%)
Dec 03, 2021 0.3950 0.4700 0.3900 0.4130 1,430,842 +0.07(+20.97%)
Dec 02, 2021 0.3700 0.3800 0.3200 0.3414 3,646,092 -0.05(-12.46%)
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.