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

Andean Precious Metals Corp (OP: ANPMF )

0.6545 +0.0417 (+6.80%)
Streaming Delayed Price Updated: 2:44 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 (%)
May 17, 2024 0.6403 0.6545 0.6403 0.6545 62,871 +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%)
Oct 02, 2023 0.4300 0.4342 0.4293 0.4294 57,509 -0.00(-0.14%)
Sep 28, 2023 0.4300 7 +0.01(+1.18%)
Sep 27, 2023 0.4210 0.4250 0.4110 0.4250 37,020 -0.01(-2.30%)
Sep 25, 2023 0.4350 95,000 -0.02(-3.74%)
Sep 22, 2023 0.4519 0.4519 0.4519 0.4519 800 +0.00(+0.42%)
Sep 21, 2023 0.4330 0.4500 0.4330 0.4500 2,450 +0.00(+0.56%)
Sep 20, 2023 0.4500 0.4500 0.4475 0.4475 20,724 -0.01(-2.89%)
Sep 19, 2023 0.4607 0.4608 0.4607 0.4608 100,002 -0.00(-0.84%)
Sep 18, 2023 0.4718 0.4718 0.4645 0.4647 21,114 -0.05(-8.88%)
Sep 15, 2023 0.5121 0.5121 0.5099 0.5100 4,074 +0.02(+3.24%)
Sep 14, 2023 0.5100 0.5100 0.4925 0.4940 22,334 -0.02(-3.14%)
Sep 13, 2023 0.5060 0.5390 0.5060 0.5100 19,915 +0.04(+7.37%)
Sep 12, 2023 0.4750 0.4750 0.4600 0.4750 73,501 +0.03(+6.45%)
Sep 11, 2023 0.4462 0.4462 0.4462 0.4462 60,000 +0.02(+3.77%)
Sep 08, 2023 0.4300 0.4300 0.4300 0.4300 19,806 -0.01(-2.27%)
Sep 07, 2023 0.4400 0.4400 0.4400 0.4400 3,000 +0.00(+0.32%)
Sep 06, 2023 0.4500 0.4500 0.4386 0.4386 43,372 -0.01(-2.53%)
Sep 05, 2023 0.4500 0.4500 0.4500 0.4500 460 -0.01(-2.70%)
Aug 31, 2023 0.4625 0 -0.02(-4.64%)
Aug 30, 2023 0.4800 0.4850 0.4800 0.4850 40,000 +0.02(+3.92%)
Aug 29, 2023 0.4667 0.4667 0.4667 0.4667 1,500 -0.01(-2.77%)
Aug 25, 2023 0.4800 0 +0.00(+0.00%)
Aug 24, 2023 0.4697 0.4800 0.4697 0.4800 150,100 +0.01(+1.16%)
Aug 23, 2023 0.4771 0.4849 0.4745 0.4745 56,250 -0.05(-8.75%)
Aug 22, 2023 0.5000 0.5200 0.5000 0.5200 97,800 +0.03(+5.91%)
Aug 17, 2023 0.4910 0 -0.02(-3.73%)
Aug 16, 2023 0.5235 0.5235 0.5057 0.5100 9,461 -0.01(-1.92%)
Aug 15, 2023 0.5200 0.5200 0.5200 0.5200 30,011 -0.01(-0.95%)
Aug 14, 2023 0.5250 0.5250 0.5250 0.5250 261 -0.01(-0.94%)
Aug 11, 2023 0.5254 0.5350 0.5244 0.5300 22,510 +0.00(+0.17%)
Aug 09, 2023 0.5291 11 -0.01(-1.34%)
Aug 08, 2023 0.5234 0.5400 0.5234 0.5363 24,211 +0.01(+1.19%)
Aug 04, 2023 0.5300 11 +0.01(+1.15%)
Aug 03, 2023 0.5230 0.5240 0.5230 0.5240 30,011 -0.00(-0.70%)
Jul 31, 2023 0.5277 10 +0.02(+3.49%)
Jul 27, 2023 0.5099 11 -0.03(-6.25%)
Jul 26, 2023 0.5257 0.5439 0.5213 0.5439 13,225 -0.04(-6.22%)
Jul 25, 2023 0.5800 0.5800 0.5800 0.5800 1,010 -0.00(-0.29%)
Jul 21, 2023 0.5817 0 -0.01(-2.33%)
Jul 20, 2023 0.5956 0.5956 0.5956 0.5956 1,010 -0.00(-0.10%)
Jul 19, 2023 0.5962 0.5962 0.5936 0.5962 17,020 +0.03(+4.54%)
Jul 17, 2023 0.5703 0 +0.01(+1.12%)
Jul 14, 2023 0.5910 0.5910 0.5640 0.5640 42,654 -0.02(-4.02%)
Jul 12, 2023 0.5876 10 -0.01(-1.57%)
Jul 11, 2023 0.5970 0.5970 0.5970 0.5970 10,000 +0.01(+1.19%)
Jul 10, 2023 0.5900 0.5900 0.5900 0.5900 2,000 -0.01(-1.17%)
Jul 07, 2023 0.5775 0.6010 0.5775 0.5970 6,700 +0.01(+1.19%)
Jul 05, 2023 0.5900 0 +0.04(+6.33%)
Jun 30, 2023 0.5549 0 +0.03(+4.76%)
Jun 29, 2023 0.5213 0.5297 0.5100 0.5297 600 +0.01(+1.61%)
Jun 28, 2023 0.5213 0.5213 0.5213 0.5213 500 -0.02(-3.46%)
Jun 27, 2023 0.5043 0.5400 0.5043 0.5400 66,500 +0.03(+4.96%)
Jun 26, 2023 0.5145 0.5145 0.5145 0.5145 500 +0.00(+0.78%)
Jun 23, 2023 0.5100 0.5229 0.5100 0.5105 22,000 +0.00(+0.04%)
Jun 22, 2023 0.5072 0.5203 0.5023 0.5103 53,000 +0.01(+1.01%)
Jun 21, 2023 0.5324 0.5327 0.5052 0.5052 19,000 -0.03(-5.50%)
Jun 20, 2023 0.5346 0.5346 0.5346 0.5346 15,000 +0.09(+21.50%)
Jun 16, 2023 0.4581 0.4700 0.4287 0.4400 166,300 -0.07(-13.73%)
Jun 15, 2023 0.4789 0.5560 0.4789 0.5100 107,600 +0.00(+0.02%)
Jun 14, 2023 0.5099 0.5099 0.5099 0.5099 25,262 -0.03(-5.64%)
Jun 12, 2023 0.5404 0 +0.01(+0.95%)
Jun 09, 2023 0.5353 0.5353 0.5353 0.5353 250 -0.01(-2.60%)
Jun 07, 2023 0.5496 50 -0.03(-4.57%)
Jun 05, 2023 0.5759 25,000 -0.02(-2.72%)
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.