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

Los Andes Copper Ltd (TSV: LA )

10.40 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Apr 27, 2018 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Apr 26, 2018 0.2950 0.2950 0.2800 0.2800 54,500 -0.01(-3.45%)
Apr 25, 2018 0.2800 0.2900 0.2800 0.2900 55,500 -0.01(-1.69%)
Apr 18, 2018 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
Apr 17, 2018 0.2950 0.2950 0.2000 0.2850 221,000 -0.01(-3.39%)
Apr 11, 2018 0.2950 0.2950 0.2950 0 -0.02(-4.84%)
Apr 10, 2018 0.3100 0.3100 0.3100 0.3100 8,000 +0.01(+3.33%)
Apr 05, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 04, 2018 0.3000 0.3000 0.3000 0.3000 100,000 +0.00(+0.00%)
Apr 03, 2018 0.3000 0.3000 0.3000 0.3000 50,000 +0.00(+0.00%)
Apr 02, 2018 0.3000 0.3000 0.3000 0.3000 5,000 -0.02(-6.25%)
Mar 29, 2018 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Mar 28, 2018 0.3000 0.3000 0.3000 0.3000 3,500 +0.00(+0.00%)
Mar 27, 2018 0.3000 0.3000 0.3000 0.3000 63,500 +0.00(+0.00%)
Mar 22, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 20, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 19, 2018 0.3000 0.3000 0.3000 0.3000 50,000 +0.00(+0.00%)
Mar 13, 2018 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Mar 12, 2018 0.3000 0.3000 0.2950 0.2950 70,000 -0.01(-1.67%)
Mar 09, 2018 0.3000 0.3000 0.3000 0.3000 20,000 +0.00(+0.00%)
Mar 07, 2018 0.3000 0.3000 0.3000 0 -0.04(-10.45%)
Mar 06, 2018 0.3350 0.3350 0.3350 0.3350 690 +0.04(+11.67%)
Mar 05, 2018 0.3000 0.3000 0.3000 0.3000 6,500 -0.03(-9.09%)
Mar 02, 2018 0.3300 0.3300 0.3300 0.3300 4,000 +0.03(+8.20%)
Feb 27, 2018 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Feb 26, 2018 0.3050 0.3050 0.3050 0.3050 1,000 +0.00(+0.00%)
Feb 22, 2018 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Feb 21, 2018 0.3050 0.3050 0.3050 0.3050 1,500 +0.00(+0.00%)
Feb 20, 2018 0.3050 0.3050 0.3050 0.3050 800 +0.00(+0.00%)
Feb 16, 2018 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Feb 15, 2018 0.3000 0.3000 0.3000 0.3000 45,000 +0.00(+0.00%)
Feb 14, 2018 0.3000 0.3000 0.3000 0.3000 30,000 -0.01(-1.64%)
Feb 12, 2018 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Feb 08, 2018 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Feb 07, 2018 0.3500 0.3000 0.3200 97,000 -0.03(-8.57%)
Feb 02, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 01, 2018 0.3500 0.3500 0.3500 0.3500 1,000 +0.02(+7.69%)
Jan 26, 2018 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
Jan 24, 2018 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Jan 19, 2018 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jan 18, 2018 0.3300 0.3300 0.3250 0.3250 8,500 +0.00(+0.00%)
Jan 15, 2018 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
Jan 12, 2018 0.3400 0.3400 0.3400 0.3400 18,000 +0.00(+0.00%)
Jan 11, 2018 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Jan 10, 2018 0.3400 0.3400 0.3400 0.3400 74,000 -0.00(-1.45%)
Jan 09, 2018 0.3400 0.3450 0.3400 0.3450 90,800 +0.00(+1.47%)
Jan 08, 2018 0.3450 0.3450 0.3400 0.3400 55,700 -0.00(-1.45%)
Jan 05, 2018 0.3450 0.3450 0.3450 0.3450 128,500 +0.00(+0.00%)
Jan 04, 2018 0.3850 0.3850 0.3450 0.3450 170,000 +0.00(+0.00%)
Jan 03, 2018 0.3500 0.3500 0.3450 0.3450 50,000 +0.00(+0.00%)
Jan 02, 2018 0.3600 0.3600 0.3450 0.3450 50,000 -0.02(-4.17%)
Dec 29, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Dec 28, 2017 0.3600 0.3600 0.3400 0.3600 234,500 +0.00(+0.00%)
Dec 27, 2017 0.3550 0.3600 0.3550 0.3600 30,000 +0.01(+1.41%)
Dec 22, 2017 0.3500 0.3550 0.3300 0.3550 27,000 -0.01(-1.39%)
Dec 21, 2017 0.3600 0.3600 0.3400 0.3600 144,500 +0.00(+0.00%)
Dec 20, 2017 0.3600 0.3600 0.3000 0.3600 101,240 +0.00(+0.00%)
Dec 19, 2017 0.3600 0.3600 0.3600 0.3600 23,000 +0.00(+0.00%)
Dec 18, 2017 0.3450 0.3600 0.3450 0.3600 79,500 +0.02(+4.35%)
Dec 15, 2017 0.3450 0.3450 0.3450 0.3450 5,001 +0.01(+4.55%)
Dec 14, 2017 0.3300 0.3300 0.3300 0.3300 13,500 -0.02(-7.04%)
Dec 13, 2017 0.3200 0.3550 0.3200 0.3550 56,002 +0.01(+1.43%)
Dec 12, 2017 0.3300 0.3500 0.3300 0.3500 75,002 +0.00(+0.00%)
Dec 11, 2017 0.3450 0.3500 0.3400 0.3500 141,500 +0.03(+9.37%)
Dec 08, 2017 0.2900 0.3300 0.2850 0.3200 26,000 -0.01(-1.54%)
Dec 07, 2017 0.3350 0.3350 0.3000 0.3250 160,852 -0.02(-7.14%)
Dec 06, 2017 0.3500 0.3500 0.3500 0.3500 500 -0.01(-2.78%)
Dec 05, 2017 0.3600 0.3600 0.3400 0.3600 101,850 +0.00(+0.00%)
Dec 04, 2017 0.3600 0.3600 0.3500 0.3600 184,000 +0.00(+0.00%)
Dec 01, 2017 0.3500 0.3600 0.3500 0.3600 67,500 +0.01(+1.41%)
Nov 30, 2017 0.3400 0.3550 0.3400 0.3550 60,000 +0.01(+4.41%)
Nov 29, 2017 0.3400 0.3400 0.3400 0.3400 112,500 +0.01(+3.03%)
Nov 28, 2017 0.3500 0.3500 0.3300 0.3300 19,166 -0.01(-1.49%)
Nov 27, 2017 0.3600 0.3600 0.3350 0.3350 27,000 -0.02(-6.94%)
Nov 24, 2017 0.3350 0.3600 0.3350 0.3600 51,900 +0.02(+7.46%)
Nov 22, 2017 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Nov 21, 2017 0.3400 0.3400 0.3300 0.3300 44,401 -0.03(-8.33%)
Nov 20, 2017 0.3500 0.3600 0.3500 0.3600 10,000 +0.03(+9.09%)
Nov 17, 2017 0.3550 0.3550 0.3300 0.3300 6,250 +0.00(+0.00%)
Nov 15, 2017 0.3300 0.3300 0.3300 1 -0.02(-5.71%)
Nov 14, 2017 0.3600 0.3600 0.3500 0.3500 58,000 -0.01(-2.78%)
Nov 13, 2017 0.3600 0.3600 0.3600 0.3600 3,000 +0.01(+1.41%)
Nov 10, 2017 0.3550 0.3550 0.3550 0.3550 5,000 -0.04(-10.13%)
Nov 09, 2017 0.3700 0.4000 0.3550 0.3950 14,500 -0.01(-1.25%)
Nov 08, 2017 0.3700 0.4000 0.3700 0.4000 11,500 +0.01(+1.27%)
Nov 06, 2017 0.3950 0.3950 0.3950 0 +0.04(+9.72%)
Nov 03, 2017 0.3800 0.3800 0.3600 0.3600 107,000 -0.01(-2.70%)
Nov 02, 2017 0.3700 0.3700 0.3700 0.3700 1,000 -0.01(-2.63%)
Nov 01, 2017 0.3750 0.3800 0.3750 0.3800 15,157 -0.02(-5.00%)
Oct 31, 2017 0.4000 0.4000 0.4000 0.4000 31,180 +0.01(+1.27%)
Oct 30, 2017 0.3800 0.3950 0.3750 0.3950 9,000 -0.01(-1.25%)
Oct 27, 2017 0.3600 0.4000 0.3600 0.4000 19,000 +0.01(+1.27%)
Oct 26, 2017 0.3700 0.3950 0.3650 0.3950 58,658 +0.02(+3.95%)
Oct 24, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 23, 2017 0.3850 0.3850 0.3800 0.3800 11,500 +0.00(+0.00%)
Oct 20, 2017 0.3900 0.3900 0.3800 0.3800 20,633 -0.02(-5.00%)
Oct 19, 2017 0.3900 0.4000 0.3900 0.4000 32,000 +0.00(+0.00%)
Oct 18, 2017 0.3850 0.4000 0.3650 0.4000 109,590 +0.02(+3.90%)
Oct 17, 2017 0.3850 0.3850 0.3700 0.3850 32,000 -0.01(-1.28%)
Oct 16, 2017 0.3800 0.4000 0.3500 0.3900 173,000 -0.02(-4.88%)
Oct 13, 2017 0.3850 0.4100 0.3800 0.4100 39,900 +0.02(+6.49%)
Oct 12, 2017 0.3800 0.3850 0.3750 0.3850 15,300 -0.01(-1.28%)
Oct 10, 2017 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
Oct 06, 2017 0.3900 0.3900 0.3500 0.3500 28,050 -0.04(-10.26%)
Oct 05, 2017 0.3900 0.4000 0.3900 0.3900 71,955 +0.00(+0.00%)
Oct 04, 2017 0.3900 0.3900 0.3900 0.3900 107,500 -0.01(-2.50%)
Oct 03, 2017 0.4150 0.4150 0.3900 0.4000 64,600 -0.01(-3.61%)
Oct 02, 2017 0.3900 0.4150 0.3900 0.4150 64,500 +0.02(+6.41%)
Sep 29, 2017 0.3850 0.4000 0.3850 0.3900 90,500 -0.02(-4.88%)
Sep 28, 2017 0.4100 0.4100 0.4100 0.4100 5,500 -0.02(-3.53%)
Sep 27, 2017 0.4200 0.4250 0.4200 0.4250 10,000 +0.01(+1.19%)
Sep 26, 2017 0.4400 0.4450 0.3900 0.4200 36,500 +0.02(+5.00%)
Sep 25, 2017 0.3900 0.4000 0.3800 0.4000 281,500 +0.00(+0.00%)
Sep 22, 2017 0.3950 0.4150 0.3950 0.4000 874,500 +0.01(+1.27%)
Sep 21, 2017 0.3900 0.3950 0.3800 0.3950 57,000 +0.01(+2.60%)
Sep 19, 2017 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Sep 15, 2017 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Sep 13, 2017 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 12, 2017 0.4000 0.4200 0.4000 0.4200 213,050 +0.01(+1.20%)
Sep 11, 2017 0.4100 0.4150 0.4100 0.4150 27,300 -0.01(-1.19%)
Sep 08, 2017 0.4400 0.4400 0.4200 0.4200 42,000 -0.02(-4.55%)
Sep 07, 2017 0.4250 0.4400 0.4150 0.4400 9,200 +0.00(+0.00%)
Sep 06, 2017 0.4600 0.4600 0.4400 0.4400 88,723 -0.02(-4.35%)
Sep 05, 2017 0.4600 0.4600 0.4600 0.4600 32,021 +0.00(+0.00%)
Sep 01, 2017 0.4300 0.4600 0.4300 0.4600 33,500 +0.03(+6.98%)
Aug 31, 2017 0.4300 0.4300 0.4300 0.4300 55,365 -0.03(-6.52%)
Aug 29, 2017 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Aug 28, 2017 0.4550 0.4650 0.4050 0.4650 38,500 +0.01(+1.09%)
Aug 25, 2017 0.4500 0.4700 0.4200 0.4600 130,500 +0.01(+2.22%)
Aug 24, 2017 0.4350 0.4500 0.4350 0.4500 17,000 +0.02(+3.45%)
Aug 23, 2017 0.4300 0.4350 0.4200 0.4350 43,500 +0.03(+6.10%)
Aug 22, 2017 0.4350 0.4350 0.4050 0.4100 46,500 -0.03(-6.82%)
Aug 21, 2017 0.4000 0.4400 0.4000 0.4400 78,500 +0.04(+11.39%)
Aug 18, 2017 0.3800 0.3950 0.3800 0.3950 86,000 +0.00(+0.00%)
Aug 17, 2017 0.3950 0.4000 0.3950 0.3950 30,300 -0.01(-1.25%)
Aug 16, 2017 0.3850 0.4000 0.3800 0.4000 208,300 +0.02(+5.26%)
Aug 15, 2017 0.3700 0.3800 0.3400 0.3800 249,300 +0.00(+0.00%)
Aug 14, 2017 0.3700 0.3800 0.3700 0.3800 239,683 +0.01(+2.70%)
Aug 11, 2017 0.3700 0.3800 0.3550 0.3700 93,000 +0.02(+4.23%)
Aug 10, 2017 0.3850 0.3900 0.3550 0.3550 185,650 +0.00(+0.00%)
Aug 09, 2017 0.3700 0.3850 0.3500 0.3550 263,450 +0.03(+10.94%)
Aug 08, 2017 0.4050 0.4100 0.3200 0.3200 224,600 -0.08(-18.99%)
Aug 04, 2017 0.3200 0.3950 0.3050 0.3950 477,300 +0.09(+27.42%)
Aug 03, 2017 0.3000 0.3600 0.3000 0.3100 29,600 +0.01(+3.33%)
Aug 02, 2017 0.2700 0.3250 0.2700 0.3000 158,500 +0.03(+11.11%)
Aug 01, 2017 0.2650 0.2700 0.2650 0.2700 240,000 +0.01(+1.89%)
Jul 28, 2017 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jul 26, 2017 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Jul 25, 2017 0.2500 0.2600 0.2500 0.2500 123,000 +0.00(+0.00%)
Jul 24, 2017 0.2500 0.2500 0.2300 0.2500 121,500 +0.02(+6.38%)
Jul 21, 2017 0.2400 0.2400 0.2350 0.2350 40,000 -0.01(-2.08%)
Jul 20, 2017 0.2400 0.2400 0.2400 0.2400 37,000 +0.00(+0.00%)
Jul 19, 2017 0.2400 0.2650 0.2400 0.2400 18,800 -0.02(-7.69%)
Jul 18, 2017 0.2400 0.2600 0.2400 0.2600 15,900 +0.02(+8.33%)
Jul 17, 2017 0.2400 0.2400 0.2400 0.2400 40,000 +0.00(+0.00%)
Jul 14, 2017 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Jul 13, 2017 0.2500 0.2500 0.2400 0.2400 59,000 -0.01(-4.00%)
Jul 12, 2017 0.2400 0.2500 0.2400 0.2500 15,600 +0.00(+0.00%)
Jul 11, 2017 0.2500 0.2500 0.2500 0.2500 20,500 +0.00(+0.00%)
Jul 07, 2017 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Jul 06, 2017 0.2300 0.2300 0.2100 0.2100 128,000 -0.02(-8.70%)
Jul 04, 2017 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Jul 03, 2017 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 30, 2017 0.2500 0.2600 0.2400 0.2600 31,547 +0.01(+4.00%)
Jun 29, 2017 0.2500 0.2500 0.2500 0.2500 24,500 +0.00(+0.00%)
Jun 28, 2017 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jun 27, 2017 0.2400 0.2500 0.2400 0.2500 108,500 +0.01(+4.17%)
Jun 26, 2017 0.2650 0.2650 0.2400 0.2400 166,052 -0.03(-9.43%)
Jun 22, 2017 0.2650 0.2650 0.2650 0 -0.03(-11.67%)
Jun 21, 2017 0.2750 0.3000 0.2650 0.3000 49,500 +0.01(+3.45%)
Jun 19, 2017 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Jun 16, 2017 0.2800 0.2850 0.2800 0.2850 48,000 -0.01(-1.72%)
Jun 15, 2017 0.2900 0.2900 0.2900 0.2900 109,000 +0.01(+3.57%)
Jun 14, 2017 0.2775 0.2800 0.2775 0.2800 21,000 +0.01(+1.82%)
Jun 13, 2017 0.2750 0.2750 0.2750 0.2750 15,000 -0.01(-5.17%)
Jun 09, 2017 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Jun 08, 2017 0.2900 0.2950 0.2900 0.2950 65,000 +0.00(+0.00%)
Jun 06, 2017 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jun 02, 2017 0.2950 0.2950 0.2950 0 +0.02(+9.26%)
Jun 01, 2017 0.2550 0.2700 0.2500 0.2700 75,000 +0.00(+0.00%)
May 31, 2017 0.2650 0.2700 0.2650 0.2700 10,000 +0.00(+0.00%)
May 30, 2017 0.2500 0.2700 0.2500 0.2700 157,100 +0.03(+10.20%)
May 29, 2017 0.2450 0.2450 0.2450 0.2450 50,000 -0.01(-2.00%)
May 26, 2017 0.2400 0.2500 0.2300 0.2500 101,500 +0.01(+4.17%)
May 24, 2017 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
May 23, 2017 0.2400 0.2450 0.2400 0.2450 10,000 +0.01(+2.08%)
May 18, 2017 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
May 16, 2017 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
May 11, 2017 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
May 09, 2017 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
May 08, 2017 0.2200 0.2200 0.2100 0.2100 186,000 -0.02(-6.67%)
May 05, 2017 0.2500 0.2500 0.2250 0.2250 502,500 -0.02(-10.00%)
May 04, 2017 0.2500 0.2500 0.2500 0.2500 12,066 -0.02(-5.66%)
May 03, 2017 0.2600 0.2650 0.2500 0.2650 45,000 -0.03(-10.17%)
May 02, 2017 0.2500 0.2950 0.2500 0.2950 67,690 +0.03(+13.46%)
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.