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

Los Andes Copper Ltd (TSV: LA )

9.840 -0.260 (-2.57%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 27, 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, 2015 0.2300 0.2300 0.2300 0 +0.04(+21.05%)
Apr 29, 2015 0.1900 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
Apr 28, 2015 0.1750 0.1900 0.1750 0.1900 138,500 +0.02(+8.57%)
Apr 27, 2015 0.1750 0.1750 0.1750 0.1750 60,000 -0.01(-2.78%)
Apr 23, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 20, 2015 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Apr 17, 2015 0.1500 0.1500 0.1500 0.1500 500 -0.02(-11.76%)
Apr 16, 2015 0.1700 0.1700 0.1700 0.1700 144,500 +0.01(+3.03%)
Apr 15, 2015 0.1650 0.1650 0.1650 0.1650 10,000 -0.01(-8.33%)
Apr 08, 2015 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Apr 07, 2015 0.1900 0.1900 0.1900 0.1900 5,500 +0.01(+5.56%)
Mar 27, 2015 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Mar 26, 2015 0.1800 0.1850 0.1800 0.1850 30,000 +0.00(+0.00%)
Mar 25, 2015 0.1800 0.1850 0.1800 0.1850 6,000 +0.00(+0.00%)
Mar 20, 2015 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Mar 18, 2015 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Mar 17, 2015 0.2000 0.2000 0.2000 0.2000 7,500 +0.00(+0.00%)
Mar 16, 2015 0.2000 0.2000 0.2000 0.2000 2,000 +0.02(+8.11%)
Mar 13, 2015 0.1950 0.1950 0.1850 0.1850 59,000 -0.02(-7.50%)
Mar 12, 2015 0.2000 0.2000 0.2000 0.2000 5,000 +0.02(+11.11%)
Mar 11, 2015 0.1800 0.1800 0.1800 0.1800 81,000 +0.00(+0.00%)
Mar 10, 2015 0.1800 0.1800 0.1800 0.1800 50,000 -0.01(-2.70%)
Mar 09, 2015 0.1850 0.1850 0.1850 0.1850 300,000 +0.00(+0.00%)
Mar 05, 2015 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Feb 27, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 20, 2015 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Feb 18, 2015 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Feb 17, 2015 0.1450 0.1450 0.1450 0.1450 192,000 -0.02(-12.12%)
Feb 13, 2015 0.1650 0.1650 0.1650 0 +0.02(+13.79%)
Feb 10, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 09, 2015 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Feb 06, 2015 0.1300 0.1450 0.1200 0.1450 90,400 +0.00(+0.00%)
Feb 05, 2015 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Feb 04, 2015 0.1500 0.1500 0.1400 0.1450 130,000 +0.00(+0.00%)
Feb 03, 2015 0.1400 0.1450 0.1400 0.1450 42,500 +0.00(+0.00%)
Feb 02, 2015 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Jan 30, 2015 0.1450 0.1450 0.1450 0.1450 100,000 +0.00(+0.00%)
Jan 29, 2015 0.1500 0.1500 0.1450 0.1450 22,500 -0.01(-3.33%)
Jan 28, 2015 0.1500 0.1650 0.1500 0.1500 161,650 +0.00(+0.00%)
Jan 27, 2015 0.1500 0.1500 0.1500 0.1500 200,000 -0.02(-11.76%)
Jan 23, 2015 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jan 22, 2015 0.1800 0.1800 0.1800 0.1800 500 +0.01(+9.09%)
Jan 21, 2015 0.1650 0.1650 0.1650 0.1650 500 +0.02(+10.00%)
Jan 20, 2015 0.1650 0.1650 0.1500 0.1500 2,000 +0.00(+0.00%)
Jan 19, 2015 0.1650 0.1650 0.1500 0.1500 1,000 +0.00(+0.00%)
Jan 16, 2015 0.1600 0.1600 0.1500 0.1500 382,000 -0.01(-6.25%)
Jan 15, 2015 0.1650 0.1650 0.1600 0.1600 15,000 +0.00(+0.00%)
Jan 12, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jan 09, 2015 0.1650 0.1850 0.1500 0.1700 35,000 -0.03(-15.00%)
Jan 08, 2015 0.1700 0.2000 0.1650 0.2000 30,500 +0.00(+0.00%)
Jan 06, 2015 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Dec 24, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 22, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 19, 2014 0.1700 0.2200 0.1650 0.2200 10,013 +0.00(+0.00%)
Dec 10, 2014 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Dec 05, 2014 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
Dec 03, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 02, 2014 0.2150 0.2200 0.1500 0.2200 47,000 +0.05(+29.41%)
Dec 01, 2014 0.1700 0.1700 0.1700 0.1700 10,000 -0.04(-20.93%)
Nov 26, 2014 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Nov 13, 2014 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Oct 14, 2014 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Oct 08, 2014 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Oct 06, 2014 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Oct 03, 2014 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-2.50%)
Oct 01, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 17, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 11, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 10, 2014 0.2000 0.2000 0.2000 0.2000 8,000 +0.00(+0.00%)
Sep 08, 2014 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Sep 04, 2014 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Aug 22, 2014 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Aug 14, 2014 0.2300 0 +0.01(+2.22%)
Aug 08, 2014 0.2250 0 -0.02(-8.16%)
Jul 29, 2014 0.2450 0 +0.01(+2.08%)
Jul 28, 2014 0.2000 0.2400 0.2000 0.2400 2,500 +0.04(+20.00%)
Jul 25, 2014 0.2100 0.2100 0.2000 0.2000 12,000 -0.07(-24.53%)
Jul 24, 2014 0.2300 0.2650 0.2300 0.2650 4,000 +0.03(+12.77%)
Jul 23, 2014 0.2100 0.2350 0.2000 0.2350 40,210 -0.03(-11.32%)
Jul 22, 2014 0.2650 0.2650 0.2650 0.2650 1,500 +0.06(+26.19%)
Jul 21, 2014 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+5.00%)
Jul 15, 2014 0.2000 0.2000 0 +0.00(+0.00%)
Jul 14, 2014 0.2000 0.2000 0.2000 0.2000 18,500 -0.01(-4.76%)
Jul 11, 2014 0.2100 0.2100 0.2100 0.2100 25,000 -0.05(-19.23%)
Jun 18, 2014 0.2600 0.2600 0 +0.00(+0.00%)
Jun 16, 2014 0.2600 0.2600 0.2600 166 -0.02(-7.14%)
May 29, 2014 0.2800 0.2800 0.2800 0 +0.05(+21.74%)
May 28, 2014 0.2300 0.2600 0.2300 0.2300 23,000 +0.01(+4.55%)
May 27, 2014 0.2300 0.2300 0.2200 0.2200 16,500 -0.06(-20.00%)
May 15, 2014 0.2750 0.2750 0.2750 0 +0.02(+5.77%)
May 13, 2014 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
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.