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 )

0.4200 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 (%)
May 31, 2022 0.3500 0.3800 0.3438 0.3550 108,983 +0.01(+1.43%)
May 27, 2022 0.3600 0.3710 0.3500 0.3500 259,853 -0.01(-2.78%)
May 26, 2022 0.3762 0.3811 0.3560 0.3600 488,958 -0.02(-4.96%)
May 25, 2022 0.3595 0.3970 0.3250 0.3788 499,820 +0.01(+2.93%)
May 24, 2022 0.3925 0.4000 0.3551 0.3680 325,459 -0.02(-6.24%)
May 23, 2022 0.4000 0.4100 0.3701 0.3925 160,250 -0.02(-5.88%)
May 20, 2022 0.4000 0.4200 0.3700 0.4170 156,199 +0.02(+4.25%)
May 19, 2022 0.4290 0.4290 0.3300 0.4000 628,076 -0.01(-2.20%)
May 18, 2022 0.4300 0.4430 0.4056 0.4090 161,654 +0.01(+2.43%)
May 17, 2022 0.3985 0.4800 0.3955 0.3993 2,351,017 +0.00(+0.58%)
May 16, 2022 0.4400 0.6446 0.3740 0.3970 3,878,592 -0.01(-1.98%)
May 13, 2022 0.3300 0.4281 0.3300 0.4050 2,354,217 +0.08(+22.73%)
May 12, 2022 0.2580 0.3370 0.2510 0.3300 1,808,354 +0.07(+27.41%)
May 11, 2022 0.2500 0.2600 0.2500 0.2590 194,386 -0.00(-0.38%)
May 10, 2022 0.2700 0.2700 0.2500 0.2600 159,060 +0.01(+4.00%)
May 09, 2022 0.2900 0.2900 0.2500 0.2500 302,802 -0.03(-10.71%)
May 06, 2022 0.2550 0.2800 0.2550 0.2800 97,117 -0.00(-0.36%)
May 05, 2022 0.2665 0.3000 0.2540 0.2810 305,130 +0.01(+3.12%)
May 04, 2022 0.2900 0.2900 0.2560 0.2725 147,479 +0.02(+8.57%)
May 03, 2022 0.2800 0.2830 0.2500 0.2510 439,225 -0.03(-10.36%)
May 02, 2022 0.3020 0.3020 0.2775 0.2800 111,654 +0.00(+0.54%)
Apr 29, 2022 0.3080 0.3080 0.2765 0.2785 152,807 -0.01(-3.83%)
Apr 28, 2022 0.2875 0.3000 0.2780 0.2896 143,203 +0.00(+1.61%)
Apr 27, 2022 0.3005 0.3005 0.2850 0.2850 131,962 -0.01(-2.06%)
Apr 26, 2022 0.2910 0.3023 0.2900 0.2910 234,667 -0.00(-1.36%)
Apr 25, 2022 0.3059 0.3161 0.2944 0.2950 141,492 -0.01(-4.07%)
Apr 22, 2022 0.3200 0.3200 0.2970 0.3075 125,423 +0.01(+3.96%)
Apr 21, 2022 0.3100 0.3200 0.2958 0.2958 165,768 -0.01(-2.21%)
Apr 20, 2022 0.3000 0.3200 0.2926 0.3025 84,789 -0.00(-0.82%)
Apr 19, 2022 0.3275 0.3275 0.2960 0.3050 120,800 -0.01(-1.64%)
Apr 18, 2022 0.3000 0.3350 0.2902 0.3101 290,624 +0.01(+3.37%)
Apr 14, 2022 0.3000 0.3100 0.2990 0.3000 165,465 +0.00(+0.33%)
Apr 13, 2022 0.3160 0.3400 0.2900 0.2990 407,520 -0.02(-4.93%)
Apr 12, 2022 0.3200 0.3200 0.3110 0.3145 81,720 +0.00(+1.13%)
Apr 11, 2022 0.3300 0.3300 0.3010 0.3110 138,619 -0.02(-5.41%)
Apr 08, 2022 0.3400 0.3400 0.3003 0.3288 207,432 -0.00(-0.36%)
Apr 07, 2022 0.3010 0.3300 0.3000 0.3300 254,291 +0.01(+3.13%)
Apr 06, 2022 0.3084 0.3300 0.2900 0.3200 108,197 +0.03(+8.47%)
Apr 05, 2022 0.3050 0.3100 0.2850 0.2950 475,302 +0.00(+0.00%)
Apr 04, 2022 0.3051 0.3100 0.2850 0.2950 1,182,954 -0.02(-4.84%)
Apr 01, 2022 0.3427 0.3435 0.3001 0.3100 1,221,701 -0.04(-11.68%)
Mar 31, 2022 0.3650 0.3650 0.3420 0.3510 143,856 -0.01(-2.50%)
Mar 30, 2022 0.3630 0.3700 0.3500 0.3600 224,690 -0.00(-0.83%)
Mar 29, 2022 0.3515 0.3700 0.3400 0.3630 285,466 +0.00(+0.83%)
Mar 28, 2022 0.3700 0.3700 0.3121 0.3600 916,749 -0.01(-2.20%)
Mar 25, 2022 0.3700 0.3700 0.3600 0.3681 172,512 -0.00(-0.51%)
Mar 24, 2022 0.3720 0.3720 0.3500 0.3700 374,807 -0.00(-0.54%)
Mar 23, 2022 0.3600 0.3720 0.3475 0.3720 264,716 +0.02(+4.79%)
Mar 22, 2022 0.3700 0.3700 0.3400 0.3550 130,826 +0.01(+4.41%)
Mar 21, 2022 0.3100 0.3500 0.3099 0.3400 1,072,712 +0.04(+11.48%)
Mar 18, 2022 0.3290 0.3750 0.3000 0.3050 859,950 +0.04(+14.06%)
Mar 17, 2022 0.3200 0.3300 0.2674 0.2674 669,617 -0.05(-14.57%)
Mar 16, 2022 0.3300 0.3300 0.3040 0.3130 662,565 -0.02(-5.15%)
Mar 15, 2022 0.3250 0.3400 0.3100 0.3300 330,494 -0.00(-0.30%)
Mar 14, 2022 0.3608 0.3700 0.3300 0.3310 854,544 -0.03(-7.41%)
Mar 11, 2022 0.3770 0.3770 0.3500 0.3575 75,855 -0.01(-3.38%)
Mar 10, 2022 0.3695 0.3790 0.3400 0.3700 150,288 -0.00(-0.96%)
Mar 09, 2022 0.3700 0.3800 0.3470 0.3736 863,972 +0.01(+3.78%)
Mar 08, 2022 0.3650 0.3900 0.3380 0.3600 370,174 -0.01(-1.37%)
Mar 07, 2022 0.3600 0.3800 0.3600 0.3650 498,032 -0.01(-1.35%)
Mar 04, 2022 0.3740 0.3900 0.3700 0.3700 341,348 -0.00(-0.99%)
Mar 03, 2022 0.3900 0.3900 0.3700 0.3737 34,846 -0.02(-4.18%)
Mar 02, 2022 0.3975 0.3975 0.3700 0.3900 168,563 +0.01(+2.63%)
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.