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

Los Andes Copper Ltd (TSV: LA )

9.940 +0.020 (+0.20%)
Streaming Delayed Price Updated: 11:58 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 (%)
Sep 26, 2018 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Sep 25, 2018 0.2800 0.2800 0.2800 0.2800 10,000 +0.01(+3.70%)
Sep 20, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 17, 2018 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Sep 14, 2018 0.2850 0.2850 0.2850 0.2850 50,000 +0.01(+5.56%)
Sep 12, 2018 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Sep 11, 2018 0.2600 0.2600 0.2600 0.2600 95,000 -0.03(-10.34%)
Sep 10, 2018 0.2900 0.2900 0.2900 0.2900 5,000 +0.01(+1.75%)
Sep 07, 2018 0.2850 0.2850 0.2800 0.2850 43,000 +0.00(+0.00%)
Sep 06, 2018 0.2850 0.2850 0.2850 0.2850 15,000 +0.00(+0.00%)
Sep 04, 2018 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Aug 30, 2018 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Aug 28, 2018 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Aug 22, 2018 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Aug 16, 2018 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Aug 15, 2018 0.3000 0.3000 0.2900 0.2900 10,000 -0.01(-3.33%)
Aug 14, 2018 0.2850 0.3050 0.2850 0.3000 56,665 -0.01(-1.64%)
Aug 03, 2018 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Aug 01, 2018 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Jul 30, 2018 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jul 27, 2018 0.3050 0.3050 0.3050 0.3050 15,000 +0.01(+1.67%)
Jul 26, 2018 0.3000 0.3000 0.3000 0.3000 20,000 -0.03(-9.09%)
Jul 25, 2018 0.3300 0.3300 0.3300 0.3300 11,500 +0.03(+10.00%)
Jul 23, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 20, 2018 0.3200 0.3200 0.3000 0.3000 1,679,000 +0.01(+1.69%)
Jul 18, 2018 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jul 11, 2018 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jul 10, 2018 0.3500 0.3500 0.3500 0.3500 1,500 +0.06(+20.69%)
Jul 09, 2018 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Jul 03, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 25, 2018 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jun 21, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 20, 2018 0.3000 0.3000 0.3000 0.3000 25,000 -0.01(-1.64%)
Jun 19, 2018 0.3050 0.3050 0.3050 0.3050 100,000 -0.01(-1.61%)
Jun 18, 2018 0.3100 0.3100 0.3100 0.3100 12,000 +0.00(+0.00%)
Jun 13, 2018 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Jun 12, 2018 0.3100 0.3200 0.3100 0.3200 59,000 +0.01(+3.23%)
Jun 11, 2018 0.3100 0.3100 0.3100 0.3100 101,500 +0.00(+0.00%)
Jun 08, 2018 0.3100 0.3100 0.3100 0.3100 65,000 +0.00(+0.00%)
Jun 07, 2018 0.3100 0.3100 0.3100 0.3100 30,000 -0.01(-1.59%)
Jun 06, 2018 0.3000 0.3150 0.2850 0.3150 145,000 +0.02(+5.00%)
May 30, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 25, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 22, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 18, 2018 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
May 17, 2018 0.2950 0.3050 0.2700 0.3050 195,500 +0.01(+3.39%)
May 16, 2018 0.2950 0.2950 0.2950 0.2950 20,000 +0.00(+0.00%)
May 15, 2018 0.2950 0.3000 0.2950 0.2950 80,000 +0.00(+0.00%)
May 14, 2018 0.2950 0.2950 0.2950 0.2950 4,000 -0.01(-1.67%)
May 11, 2018 0.3000 0.3000 0.3000 0.3000 273,500 +0.00(+0.00%)
May 10, 2018 0.3000 0.3000 0.3000 0.3000 100,000 +0.01(+1.69%)
May 01, 2018 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
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%)
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.