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

Andean Precious Metals Corp (OP: ANPMF )

0.7624 +0.0424 (+5.89%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 31, 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 (%)
May 31, 2024 0.7560 0.7624 0.7560 0.7624 16,436 +0.04(+5.89%)
May 30, 2024 0.7530 0.7530 0.7200 0.7200 2,508 -0.03(-4.38%)
May 29, 2024 0.7350 0.7530 0.7350 0.7530 4,860 +0.01(+1.03%)
May 28, 2024 0.7500 0.7634 0.7350 0.7453 22,622 +0.02(+2.52%)
May 24, 2024 0.7270 0.7270 0.7270 0.7270 4,010 +0.03(+4.76%)
May 23, 2024 0.7200 0.7200 0.6940 0.6940 7,868 -0.04(-5.54%)
May 22, 2024 0.7518 0.7518 0.7008 0.7347 94,744 -0.00(-0.26%)
May 21, 2024 0.6670 0.7366 0.6625 0.7366 102,309 +0.08(+12.54%)
May 17, 2024 0.6545 10 +0.04(+6.80%)
May 16, 2024 0.6536 0.6600 0.6127 0.6128 16,070 -0.05(-7.85%)
May 15, 2024 0.6570 0.6650 0.6570 0.6650 4,798 +0.02(+2.45%)
May 14, 2024 0.6380 0.6491 0.6240 0.6491 58,264 -0.02(-3.32%)
May 10, 2024 0.6714 12,061 -0.01(-1.26%)
May 09, 2024 0.6678 0.6800 0.6678 0.6800 18,309 +0.02(+3.66%)
May 07, 2024 0.6560 60 -0.01(-2.09%)
May 06, 2024 0.6622 0.6853 0.6450 0.6700 56,700 +0.05(+7.20%)
May 03, 2024 0.6269 0.6269 0.6250 0.6250 7,890 -0.01(-2.19%)
May 02, 2024 0.6410 0.6460 0.6360 0.6390 9,660 -0.01(-1.54%)
Apr 30, 2024 0.6490 10 -0.05(-7.30%)
Apr 29, 2024 0.6956 0.7001 0.6800 0.7001 21,150 +0.01(+2.17%)
Apr 25, 2024 0.6852 0 +0.04(+5.58%)
Apr 24, 2024 0.6600 0.6600 0.6490 0.6490 10,425 -0.02(-2.41%)
Apr 23, 2024 0.6478 0.6771 0.6478 0.6650 99,816 +0.01(+0.76%)
Apr 22, 2024 0.6916 0.6916 0.6400 0.6600 30,050 -0.03(-3.65%)
Apr 19, 2024 0.6895 0.6895 0.6850 0.6850 11,709 +0.00(+0.00%)
Apr 17, 2024 0.6850 9 -0.02(-2.84%)
Apr 15, 2024 0.7050 10 +0.00(+0.00%)
Apr 12, 2024 0.7595 0.7595 0.7050 0.7050 7,259 -0.03(-4.08%)
Apr 11, 2024 0.7220 0.7413 0.7220 0.7350 24,618 -0.01(-1.34%)
Apr 10, 2024 0.7450 0.7450 0.7450 0.7450 11,300 -0.00(-0.41%)
Apr 09, 2024 0.7396 0.7752 0.7200 0.7481 62,308 +0.03(+4.63%)
Apr 08, 2024 0.7000 0.7410 0.7000 0.7150 62,508 +0.01(+1.63%)
Apr 05, 2024 0.6620 0.7037 0.6620 0.7035 27,386 +0.02(+2.51%)
Apr 04, 2024 0.6746 0.6900 0.6746 0.6863 101,754 +0.02(+2.43%)
Apr 03, 2024 0.6383 0.6780 0.6383 0.6700 207,150 +0.04(+6.35%)
Apr 02, 2024 0.6300 0.6300 0.6300 0.6300 1,385 +0.01(+1.40%)
Apr 01, 2024 0.6200 0.6217 0.6200 0.6213 3,508 +0.00(+0.29%)
Mar 28, 2024 0.6195 0.6195 0.5921 0.6195 6,098 +0.03(+5.29%)
Mar 27, 2024 0.5889 0.5984 0.5711 0.5884 91,210 -0.02(-3.45%)
Mar 26, 2024 0.6008 0.6094 0.6008 0.6094 2,400 +0.03(+5.07%)
Mar 25, 2024 0.5914 0.6094 0.5800 0.5800 8,010 -0.03(-4.27%)
Mar 22, 2024 0.6197 0.6197 0.5916 0.6059 11,700 -0.01(-2.24%)
Mar 21, 2024 0.6385 0.6460 0.6198 0.6198 11,678 -0.02(-2.42%)
Mar 20, 2024 0.6100 0.6352 0.6100 0.6352 18,250 +0.01(+2.29%)
Mar 19, 2024 0.6159 0.6210 0.6159 0.6210 3,809 +0.02(+4.18%)
Mar 18, 2024 0.5725 0.6000 0.5725 0.5961 50,293 +0.01(+2.07%)
Mar 15, 2024 0.5811 0.6072 0.5757 0.5840 71,000 +0.02(+4.29%)
Mar 14, 2024 0.5739 0.5860 0.5600 0.5600 21,588 -0.05(-7.70%)
Mar 13, 2024 0.5700 0.6198 0.5700 0.6067 75,010 +0.04(+7.29%)
Mar 12, 2024 0.5470 0.5655 0.5374 0.5655 73,100 +0.04(+6.70%)
Mar 11, 2024 0.5459 0.5555 0.5300 0.5300 28,430 +0.00(+0.38%)
Mar 08, 2024 0.5449 0.5449 0.5280 0.5280 10,482 -0.02(-3.14%)
Mar 07, 2024 0.5370 0.5451 0.5226 0.5451 158,200 +0.02(+4.63%)
Mar 06, 2024 0.5090 0.5360 0.5028 0.5210 58,800 -0.01(-1.90%)
Mar 05, 2024 0.5450 0.5450 0.5261 0.5311 60,870 -0.01(-1.10%)
Mar 04, 2024 0.5047 0.5370 0.5047 0.5370 18,264 +0.04(+8.64%)
Mar 01, 2024 0.4819 0.4943 0.4745 0.4943 33,101 +0.00(+0.84%)
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%)
Dec 01, 2023 0.4490 0.4720 0.4426 0.4720 10,750 +0.04(+9.77%)
Nov 30, 2023 0.4530 0.4580 0.4300 0.4300 45,005 -0.01(-1.35%)
Nov 29, 2023 0.4487 0.4487 0.4359 0.4359 22,000 -0.01(-1.89%)
Nov 28, 2023 0.4438 0.4600 0.4438 0.4443 97,414 +0.02(+5.11%)
Nov 27, 2023 0.4887 0.4887 0.4227 0.4227 38,606 -0.07(-13.73%)
Nov 24, 2023 0.4790 0.4900 0.4790 0.4900 11,637 +0.02(+3.16%)
Nov 22, 2023 0.4781 0.4781 0.4750 0.4750 8,203 +0.00(+0.96%)
Nov 21, 2023 0.4695 0.4705 0.4695 0.4705 1,255 +0.04(+8.19%)
Nov 20, 2023 0.4349 0.4349 0.4349 0.4349 500 -0.01(-1.16%)
Nov 17, 2023 0.4357 0.4400 0.4355 0.4400 20,229 +0.02(+5.52%)
Nov 16, 2023 0.4431 0.4431 0.4170 0.4170 3,017 -0.03(-7.06%)
Nov 15, 2023 0.4498 0.4498 0.4487 0.4487 10,300 +0.01(+2.05%)
Nov 14, 2023 0.4400 0.4400 0.4397 0.4397 7,257 +0.02(+4.79%)
Nov 10, 2023 0.4196 1,000 -0.02(-4.18%)
Nov 09, 2023 0.4379 0.4379 0.4379 0.4379 130 -0.00(-0.48%)
Nov 08, 2023 0.4400 0.4400 0.4400 0.4400 4,600 +0.00(+0.00%)
Nov 07, 2023 0.4479 0.4479 0.4400 0.4400 1,886 -0.01(-2.44%)
Nov 03, 2023 0.4510 1,000 +0.00(+0.27%)
Nov 02, 2023 0.4498 0.4518 0.4498 0.4498 5,800 +0.02(+3.57%)
Oct 30, 2023 0.4343 0 -0.00(-0.53%)
Oct 26, 2023 0.4366 1,462 -0.01(-2.93%)
Oct 19, 2023 0.4498 0 +0.03(+7.10%)
Oct 18, 2023 0.4200 0.4200 0.4200 0.4200 6,000 -0.03(-6.67%)
Oct 17, 2023 0.4343 0.4500 0.4343 0.4500 150,000 -0.01(-2.30%)
Oct 16, 2023 0.4480 0.4606 0.4384 0.4606 250,930 +0.03(+5.89%)
Oct 11, 2023 0.4350 1,000 +0.02(+3.57%)
Oct 10, 2023 0.4201 0.4201 0.4200 0.4200 7,500 +0.02(+5.16%)
Oct 04, 2023 0.3994 0 -0.00(-0.40%)
Oct 03, 2023 0.4110 0.4110 0.4010 0.4010 49,030 -0.03(-6.61%)
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.