Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andean Precious Metals Corp (OP: ANPMF )

0.6990 -0.0140 (-1.96%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 14, 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 (%)
Feb 29, 2024 0.4880 0.4929 0.4700 0.4902 61,650 -0.01(-2.35%)
Feb 28, 2024 0.5020 0.5020 0.5020 0.5020 2,540 +0.01(+1.21%)
Feb 27, 2024 0.4892 0.4960 0.4880 0.4960 62,790 -0.01(-1.59%)
Feb 26, 2024 0.5083 0.5129 0.5040 0.5040 103,500 +0.00(+0.00%)
Feb 23, 2024 0.5145 0.5145 0.4962 0.5040 12,050 +0.00(+0.38%)
Feb 22, 2024 0.5080 0.5100 0.4969 0.5021 8,350 -0.01(-2.56%)
Feb 21, 2024 0.5180 0.5219 0.5153 0.5153 61,891 -0.02(-3.72%)
Feb 20, 2024 0.5127 0.5354 0.5127 0.5352 4,958 +0.01(+2.41%)
Feb 16, 2024 0.5200 0.5226 0.5140 0.5226 79,470 -0.02(-3.38%)
Feb 15, 2024 0.5414 0.5414 0.5400 0.5409 10,025 +0.03(+6.06%)
Feb 14, 2024 0.5100 0.5164 0.4946 0.5100 57,399 +0.01(+1.11%)
Feb 13, 2024 0.5044 0.5044 0.5044 0.5044 10,000 -0.02(-4.34%)
Feb 12, 2024 0.5273 0.5273 0.5273 0.5273 1,000 +0.01(+1.50%)
Feb 09, 2024 0.5180 0.5195 0.5109 0.5195 8,750 +0.00(+0.87%)
Feb 08, 2024 0.5150 0.5150 0.5150 0.5150 1,000 +0.00(+0.19%)
Feb 07, 2024 0.5100 0.5140 0.5100 0.5140 5,200 +0.00(+0.39%)
Feb 06, 2024 0.5250 0.5250 0.5120 0.5120 13,800 -0.01(-0.97%)
Feb 05, 2024 0.5144 0.5170 0.5128 0.5170 2,500 -0.00(-0.39%)
Feb 02, 2024 0.5202 0.5249 0.5150 0.5190 10,350 -0.03(-5.50%)
Feb 01, 2024 0.5391 0.5651 0.5260 0.5492 7,822 -0.03(-5.31%)
Jan 31, 2024 0.5850 0.5900 0.5690 0.5800 225,359 +0.02(+3.11%)
Jan 30, 2024 0.5750 0.5920 0.5265 0.5625 82,132 -0.12(-17.40%)
Jan 29, 2024 0.5950 0.6810 0.5490 0.6810 239,929 +0.12(+22.37%)
Jan 26, 2024 0.5116 0.5873 0.5116 0.5565 83,504 +0.07(+14.08%)
Jan 25, 2024 0.4724 0.4878 0.4724 0.4878 22,500 +0.04(+8.40%)
Jan 24, 2024 0.4500 0.4500 0.4500 0.4500 10,000 +0.01(+1.56%)
Jan 23, 2024 0.4431 0.4431 0.4431 0.4431 2,000 -0.00(-0.65%)
Jan 19, 2024 0.4460 0 -0.01(-1.33%)
Jan 18, 2024 0.4598 0.4600 0.4406 0.4520 38,529 -0.01(-2.90%)
Jan 17, 2024 0.4715 0.4715 0.4655 0.4655 1,050 +0.01(+1.20%)
Jan 16, 2024 0.4701 0.4701 0.4600 0.4600 13,900 -0.02(-3.62%)
Jan 12, 2024 0.4615 0.4821 0.4605 0.4773 34,900 +0.01(+2.65%)
Jan 11, 2024 0.4414 0.4650 0.4414 0.4650 23,000 +0.03(+8.09%)
Jan 09, 2024 0.4302 1,500 -0.01(-1.38%)
Jan 08, 2024 0.4401 0.4401 0.4362 0.4362 35,964 -0.02(-3.71%)
Jan 04, 2024 0.4530 50 +0.01(+2.95%)
Jan 03, 2024 0.4400 0.4451 0.4400 0.4400 70,646 -0.01(-2.35%)
Jan 02, 2024 0.4506 0.4506 0.4506 0.4506 21,270 -0.00(-0.53%)
Dec 29, 2023 0.4500 0.4530 0.4420 0.4530 45,600 -0.01(-2.33%)
Dec 28, 2023 0.4638 0.4638 0.4638 0.4638 2,255 -0.00(-0.09%)
Dec 27, 2023 0.4600 0.4710 0.4600 0.4642 24,400 -0.04(-8.26%)
Dec 26, 2023 0.5060 0.5060 0.5060 0.5060 1,000 +0.06(+13.40%)
Dec 22, 2023 0.4709 0.4709 0.4462 0.4462 11,400 -0.01(-2.34%)
Dec 21, 2023 0.4481 0.4569 0.4481 0.4569 2,660 +0.02(+5.79%)
Dec 20, 2023 0.4352 0.4352 0.4302 0.4319 4,650 -0.01(-1.46%)
Dec 19, 2023 0.4333 0.4405 0.4319 0.4383 74,800 +0.00(+0.60%)
Dec 18, 2023 0.4581 0.4581 0.4300 0.4357 21,334 -0.03(-5.90%)
Dec 15, 2023 0.4684 0.4684 0.4630 0.4630 7,060 -0.01(-1.49%)
Dec 14, 2023 0.4725 0.4769 0.4500 0.4700 9,150 +0.01(+2.69%)
Dec 13, 2023 0.4298 0.4577 0.4240 0.4577 16,720 +0.03(+7.37%)
Dec 12, 2023 0.4297 0.4300 0.4218 0.4263 12,710 -0.03(-6.86%)
Dec 11, 2023 0.4566 0.4577 0.4426 0.4577 20,350 -0.03(-6.73%)
Dec 08, 2023 0.4572 0.4907 0.4572 0.4907 7,921 +0.03(+7.54%)
Dec 07, 2023 0.4374 0.4563 0.4374 0.4563 23,860 +0.02(+5.58%)
Dec 05, 2023 0.4322 0 -0.01(-1.48%)
Dec 04, 2023 0.4853 0.4853 0.4387 0.4387 7,845 -0.03(-7.06%)
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.