ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Andean Precious Metals Cp (OP:ANPMF)

4.920 -0.039 (-0.79%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 4.910 4.960 4.850 4.920 30,094 -0.04(-0.79%)
Apr 24, 2026 4.880 5.013 4.870 4.959 28,242 +0.03(+0.56%)
Apr 23, 2026 5.030 5.050 4.800 4.932 58,529 -0.11(-2.14%)
Apr 22, 2026 4.968 5.125 4.968 5.040 61,221 +0.12(+2.52%)
Apr 21, 2026 5.240 5.360 4.915 4.916 82,548 -0.44(-8.28%)
Apr 20, 2026 5.300 5.360 5.220 5.360 46,258 -0.02(-0.30%)
Apr 17, 2026 5.600 5.661 5.350 5.376 72,329 +0.09(+1.72%)
Apr 16, 2026 5.265 5.370 5.160 5.285 73,086 +0.04(+0.86%)
Apr 15, 2026 5.330 5.485 5.220 5.240 53,598 -0.25(-4.55%)
Apr 14, 2026 5.483 5.694 5.380 5.490 154,426 +0.13(+2.35%)
Apr 13, 2026 5.550 5.550 5.260 5.364 42,998 +0.07(+1.40%)
Apr 10, 2026 5.349 5.480 5.250 5.290 73,931 -0.01(-0.19%)
Apr 09, 2026 5.262 5.380 5.080 5.300 76,109 +0.15(+2.91%)
Apr 08, 2026 5.220 5.455 5.080 5.150 122,233 +0.22(+4.46%)
Apr 07, 2026 5.125 5.125 4.808 4.930 98,387 -0.14(-2.76%)
Apr 06, 2026 4.700 5.290 4.700 5.070 146,044 +0.15(+3.05%)
Apr 02, 2026 5.240 5.240 4.690 4.920 58,318 -0.32(-6.11%)
Apr 01, 2026 5.200 5.390 5.030 5.240 131,444 +0.26(+5.31%)
Mar 31, 2026 4.770 5.010 4.500 4.976 115,555 +0.44(+9.74%)
Mar 30, 2026 4.653 4.744 4.500 4.534 151,562 -0.02(-0.35%)
Mar 27, 2026 4.365 4.660 4.282 4.550 112,350 +0.20(+4.60%)
Mar 26, 2026 4.350 4.720 4.335 4.350 150,718 -0.35(-7.47%)
Mar 25, 2026 4.810 4.910 4.594 4.701 163,036 +0.11(+2.42%)
Mar 24, 2026 4.500 4.617 4.330 4.590 121,422 +0.03(+0.76%)
Mar 23, 2026 4.370 4.660 4.040 4.556 349,229 +0.42(+10.04%)
Mar 20, 2026 4.760 4.760 4.088 4.140 623,293 -0.41(-9.01%)
Mar 19, 2026 4.580 4.720 4.349 4.550 415,124 -0.50(-9.82%)
Mar 18, 2026 5.710 5.710 5.020 5.045 133,613 -0.39(-7.26%)
Mar 17, 2026 5.599 5.728 5.410 5.440 46,557 -0.12(-2.16%)
Mar 16, 2026 5.660 5.820 5.450 5.560 365,621 -0.13(-2.28%)
Mar 13, 2026 6.000 6.126 5.570 5.690 308,055 -0.48(-7.78%)
Mar 12, 2026 6.330 6.480 6.130 6.170 140,781 -0.26(-4.01%)
Mar 11, 2026 6.650 6.660 6.240 6.428 55,642 -0.24(-3.63%)
Mar 10, 2026 6.500 6.960 6.500 6.670 159,871 +0.31(+4.87%)
Mar 09, 2026 6.167 6.400 5.880 6.360 292,238 +0.01(+0.16%)
Mar 06, 2026 6.338 6.535 6.080 6.350 451,801 -0.16(-2.46%)
Mar 05, 2026 6.943 6.943 6.300 6.510 101,314 -0.47(-6.73%)
Mar 04, 2026 7.400 7.510 6.962 6.980 58,238 -0.28(-3.87%)
Mar 03, 2026 6.640 7.300 6.610 7.261 84,636 -0.25(-3.32%)
Mar 02, 2026 7.838 7.900 7.345 7.510 182,356 -0.20(-2.56%)
Feb 27, 2026 7.720 8.000 7.636 7.707 124,238 -0.01(-0.18%)
Feb 26, 2026 7.130 7.880 7.130 7.721 65,297 +0.06(+0.80%)
Feb 25, 2026 7.670 7.980 7.530 7.660 294,706 +0.20(+2.68%)
Feb 24, 2026 7.310 7.530 7.140 7.460 55,191 +0.08(+1.08%)
Feb 23, 2026 7.280 7.680 7.208 7.380 113,929 +0.24(+3.36%)
Feb 20, 2026 6.741 7.200 6.620 7.140 53,004 +0.41(+6.09%)
Feb 19, 2026 6.550 6.860 6.507 6.730 69,233 +0.21(+3.22%)
Feb 18, 2026 6.333 6.537 6.220 6.520 59,926 +0.45(+7.40%)
Feb 17, 2026 6.600 6.705 5.950 6.071 89,067 -0.54(-8.15%)
Feb 13, 2026 6.380 6.627 6.280 6.610 65,700 +0.29(+4.57%)
Feb 12, 2026 6.879 7.020 6.303 6.321 103,183 -0.49(-7.18%)
Feb 11, 2026 6.900 6.990 6.650 6.810 69,933 +0.17(+2.56%)
Feb 10, 2026 6.790 7.000 6.468 6.640 69,080 +0.01(+0.10%)
Feb 09, 2026 6.400 6.708 6.320 6.633 138,634 +0.43(+6.91%)
Feb 06, 2026 5.990 6.205 5.990 6.205 61,954 +0.33(+5.71%)
Feb 05, 2026 6.531 6.531 5.870 5.870 91,480 -0.90(-13.29%)
Feb 04, 2026 7.260 7.280 6.428 6.770 101,422 -0.23(-3.29%)
Feb 03, 2026 6.970 7.082 6.750 7.000 80,464 +0.54(+8.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.