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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jun 30, 2011 0.3950 0.4000 0.3700 0.3750 22,000 -0.01(-2.60%)
Jun 29, 2011 0.4000 0.4000 0.3850 0.3850 6,000 -0.01(-1.28%)
Jun 28, 2011 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 27, 2011 0.4050 0.4050 0.3900 0.3900 8,000 -0.02(-3.70%)
Jun 24, 2011 0.3900 0.4050 0.3900 0.4050 157,600 +0.04(+9.46%)
Jun 23, 2011 0.3700 0.3700 0.3600 0.3700 197,000 +0.01(+2.78%)
Jun 22, 2011 0.3500 0.3700 0.3500 0.3600 66,860 -0.01(-2.70%)
Jun 21, 2011 0.3500 0.3950 0.3500 0.3700 26,500 +0.02(+5.71%)
Jun 20, 2011 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 17, 2011 0.3500 0.3500 0.3500 0.3500 14,550 +0.00(+0.00%)
Jun 16, 2011 0.3500 0.3500 0.3500 0.3500 2,000 -0.01(-2.78%)
Jun 15, 2011 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 14, 2011 0.3550 0.3900 0.3550 0.3600 50,500 +0.03(+10.77%)
Jun 13, 2011 0.3500 0.3600 0.3200 0.3250 59,500 -0.05(-14.47%)
Jun 10, 2011 0.3500 0.3800 0.3500 0.3800 4,000 +0.02(+5.56%)
Jun 09, 2011 0.3700 0.3900 0.3500 0.3600 273,000 +0.00(+0.00%)
Jun 08, 2011 0.3550 0.3600 0.3500 0.3600 47,200 -0.01(-2.70%)
Jun 07, 2011 0.4000 0.4000 0.3700 0.3700 55,000 -0.03(-7.50%)
Jun 06, 2011 0.4050 0.4050 0.4000 0.4000 175,000 -0.01(-2.44%)
Jun 03, 2011 0.4100 0.4100 0.4100 0.4100 9,333 +0.00(+0.00%)
May 24, 2011 0.3550 0.4100 0.3550 0.4100 477,000 +0.08(+24.24%)
May 20, 2011 0.3350 0.3350 0.3300 0.3300 541,123 -0.03(-8.33%)
May 19, 2011 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 18, 2011 0.3450 0.3600 0.3450 0.3600 94,500 +0.03(+9.09%)
May 17, 2011 0.3300 0.3300 0.3300 0.3300 66 +0.01(+1.54%)
May 16, 2011 0.3450 0.3450 0.3250 0.3250 15,000 -0.04(-12.16%)
May 13, 2011 0.3350 0.3850 0.3350 0.3700 438,000 +0.03(+10.45%)
May 12, 2011 0.3250 0.3350 0.3050 0.3350 78,700 +0.01(+1.52%)
May 11, 2011 0.3400 0.3500 0.3300 0.3300 37,100 -0.01(-1.49%)
May 10, 2011 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
May 09, 2011 0.3400 0.3400 0.3050 0.3350 156,500 -0.03(-9.46%)
May 06, 2011 0.3200 0.3700 0.3200 0.3700 1,093,000 +0.02(+5.71%)
May 05, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 04, 2011 0.3700 0.3700 0.3500 0.3500 526,400 -0.02(-5.41%)
May 03, 2011 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 02, 2011 0.3700 0.3700 0.3700 0.3700 160 +0.00(+0.00%)
Apr 29, 2011 0.3700 0.3700 0.3700 0.3700 40,000 -0.02(-5.13%)
Apr 28, 2011 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Apr 27, 2011 0.3900 0.3900 0.3900 0.3900 11,000 +0.02(+4.00%)
Apr 26, 2011 0.3750 0.3750 0.3750 0.3750 25,000 +0.00(+0.00%)
Apr 25, 2011 0.3750 0.3750 0.3750 0.3750 140,279 -0.04(-9.64%)
Apr 21, 2011 0.4000 0.4150 0.4000 0.4150 19,500 +0.03(+9.21%)
Apr 20, 2011 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Apr 19, 2011 0.3800 0.3800 0.3800 0.3800 6,000 +0.01(+1.33%)
Apr 18, 2011 0.3800 0.3800 0.3750 0.3750 394,200 -0.03(-6.25%)
Apr 15, 2011 0.3950 0.4000 0.3950 0.4000 15,000 +0.00(+0.00%)
Apr 14, 2011 0.3900 0.4000 0.3900 0.4000 7,000 +0.01(+2.56%)
Apr 13, 2011 0.3900 0.3900 0.3900 0.3900 5,256 -0.01(-2.50%)
Apr 12, 2011 0.3900 0.4000 0.3800 0.4000 104,500 +0.01(+2.56%)
Apr 11, 2011 0.3900 0.3900 0.3900 0.3900 100 -0.01(-2.50%)
Apr 08, 2011 0.3700 0.4200 0.3600 0.4000 163,500 +0.02(+3.90%)
Apr 07, 2011 0.3700 0.3850 0.3500 0.3850 458,500 +0.02(+5.48%)
Apr 06, 2011 0.3950 0.3950 0.3650 0.3650 5,500 -0.02(-5.19%)
Apr 05, 2011 0.3700 0.3900 0.3500 0.3850 155,100 +0.02(+4.05%)
Apr 04, 2011 0.3750 0.3750 0.3600 0.3700 519,000 -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.