Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Los Andes Copper Ltd (TSV: LA )

10.10 -0.13 (-1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2008 0.4900 0.5000 0.4900 0.5000 27,500 +0.03(+5.26%)
Jun 27, 2008 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Jun 26, 2008 0.5200 0.5400 0.4750 0.4750 202,500 -0.01(-1.04%)
Jun 25, 2008 0.4900 0.4900 0.4800 0.4800 19,100 -0.01(-2.04%)
Jun 24, 2008 0.5000 0.5000 0.4900 0.4900 41,500 -0.01(-2.00%)
Jun 23, 2008 0.5200 0.5500 0.5000 0.5000 142,000 -0.04(-7.41%)
Jun 20, 2008 0.5100 0.5400 0.5100 0.5400 15,000 +0.06(+12.50%)
Jun 19, 2008 0.5100 0.5100 0.4800 0.4800 104,000 -0.03(-5.88%)
Jun 18, 2008 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 17, 2008 0.5100 0.5500 0.5100 0.5100 34,000 +0.00(+0.00%)
Jun 16, 2008 0.5100 0.5100 0.5100 0.5100 29,000 +0.01(+2.00%)
Jun 13, 2008 0.4950 0.5200 0.4950 0.5000 381,000 +0.03(+6.38%)
Jun 12, 2008 0.4950 0.5000 0.4700 0.4700 41,000 +0.00(+0.00%)
Jun 11, 2008 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 10, 2008 0.5000 0.5000 0.4700 0.4700 26,000 -0.03(-6.00%)
Jun 09, 2008 0.5400 0.5400 0.5000 0.5000 2,133,000 -0.01(-1.96%)
Jun 06, 2008 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 05, 2008 0.5100 0.5100 0.5100 0.5100 30,000 -0.01(-1.92%)
Jun 04, 2008 0.5200 0.5200 0.5200 0.5200 20,000 +0.00(+0.00%)
Jun 03, 2008 0.5300 0.5300 0.5200 0.5200 100,000 -0.04(-7.14%)
Jun 02, 2008 0.5200 0.5600 0.5200 0.5600 139,133 +0.00(+0.00%)
May 30, 2008 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
May 29, 2008 0.5600 0.5600 0.5600 0.5600 18,500 +0.00(+0.00%)
May 28, 2008 0.5700 0.5700 0.5600 0.5600 25,000 +0.01(+1.82%)
May 27, 2008 0.5700 0.5800 0.5500 0.5500 90,000 +0.00(+0.00%)
May 26, 2008 0.5500 0.5900 0.5400 0.5500 48,000 -0.02(-3.51%)
May 23, 2008 0.5700 0.5700 0.5700 0.5700 8,020 -0.01(-1.72%)
May 22, 2008 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
May 21, 2008 0.5800 0.5800 0.5800 0.5800 5,000 +0.01(+1.75%)
May 20, 2008 0.6000 0.6000 0.5700 0.5700 26,400 -0.02(-3.39%)
May 19, 2008 0.5900 0.5900 0.5900 0.5900 3,000 +0.00(+0.00%)
May 16, 2008 0.5900 0.5900 0.5900 0.5900 3,000 +0.02(+3.51%)
May 15, 2008 0.5800 0.6000 0.5700 0.5700 129,087 +0.00(+0.00%)
May 14, 2008 0.5700 0.5700 0.5700 0.5700 10,000 +0.02(+3.64%)
May 13, 2008 0.5500 0.5500 0.5500 0.5500 300,120 +0.00(+0.00%)
May 12, 2008 0.6000 0.6000 0.5500 0.5500 572,000 -0.05(-8.33%)
May 09, 2008 0.6000 0.6000 0.6000 0.6000 36,000 +0.01(+1.69%)
May 08, 2008 0.5900 0.6100 0.5900 0.5900 22,000 -0.01(-1.67%)
May 07, 2008 0.6000 0.6000 0.6000 0.6000 66 +0.00(+0.00%)
May 06, 2008 0.6200 0.6200 0.6000 0.6000 30,000 +0.00(+0.00%)
May 05, 2008 0.6000 0.6000 0.6000 0.6000 30,000 +0.02(+3.45%)
May 02, 2008 0.6000 0.6000 0.5800 0.5800 65,000 -0.04(-6.45%)
May 01, 2008 0.6200 0.6200 0.6200 0.6200 10,000 +0.00(+0.00%)
Apr 30, 2008 0.6200 0.6200 0.6000 0.6200 60,000 +0.00(+0.00%)
Apr 29, 2008 0.6200 0.6200 0.6200 0.6200 60,000 +0.04(+6.90%)
Apr 28, 2008 0.6000 0.6500 0.5800 0.5800 552,000 -0.02(-3.33%)
Apr 25, 2008 0.5800 0.6200 0.5800 0.6000 62,500 +0.03(+5.26%)
Apr 24, 2008 0.6000 0.6000 0.5700 0.5700 63,129 -0.05(-8.06%)
Apr 23, 2008 0.6200 0.6200 0.6200 0.6200 51,575 +0.02(+3.33%)
Apr 22, 2008 0.6000 0.6100 0.5800 0.6000 240,000 -0.01(-1.64%)
Apr 21, 2008 0.6200 0.6200 0.5900 0.6100 124,000 -0.02(-3.17%)
Apr 18, 2008 0.6000 0.6400 0.6000 0.6300 76,442 +0.03(+5.00%)
Apr 17, 2008 0.5800 0.6000 0.5500 0.6000 1,109,046 +0.00(+0.00%)
Apr 16, 2008 0.6200 0.6200 0.5700 0.6000 181,600 +0.00(+0.00%)
Apr 15, 2008 0.5400 0.6000 0.5400 0.6000 279,017 +0.04(+7.14%)
Apr 14, 2008 0.5200 0.5600 0.5000 0.5600 145,500 +0.03(+5.66%)
Apr 11, 2008 0.5300 0.5300 0.5300 0.5300 10,000 +0.03(+6.00%)
Apr 10, 2008 0.4900 0.5500 0.4900 0.5000 86,000 +0.01(+2.04%)
Apr 09, 2008 0.4800 0.4900 0.4750 0.4900 22,000 +0.01(+2.08%)
Apr 08, 2008 0.5200 0.5200 0.4800 0.4800 38,500 -0.02(-4.00%)
Apr 07, 2008 0.5300 0.5500 0.5000 0.5000 127,100 -0.05(-9.09%)
Apr 04, 2008 0.5000 0.5500 0.4800 0.5500 154,000 +0.05(+10.00%)
Apr 03, 2008 0.5000 0.5000 0.5000 0.5000 60,600 +0.00(+0.00%)
Apr 02, 2008 0.5000 0.5000 0.4700 0.5000 77,033 +0.06(+13.64%)
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.