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 30, 2021 10.22 10.22 9.510 10.00 6,241 -0.21(-2.06%)
Apr 29, 2021 10.00 10.50 9.800 10.21 11,659 +0.21(+2.10%)
Apr 28, 2021 8.500 11.00 8.500 10.00 21,099 +1.50(+17.65%)
Apr 27, 2021 8.400 8.500 8.390 8.500 18,950 +0.10(+1.19%)
Apr 26, 2021 8.280 8.400 8.050 8.400 15,602 +0.12(+1.45%)
Apr 23, 2021 8.300 8.300 8.280 8.280 3,093 +0.08(+0.98%)
Apr 22, 2021 8.200 8.200 8.200 8.200 3,100 +0.00(+0.00%)
Apr 21, 2021 8.200 8.200 8.100 8.200 2,215 +0.00(+0.00%)
Apr 20, 2021 8.100 8.200 8.100 8.200 7,272 +0.10(+1.23%)
Apr 19, 2021 8.100 8.100 8.000 8.100 9,850 +0.13(+1.63%)
Apr 16, 2021 7.970 7.980 7.970 7.970 1,171 -0.04(-0.50%)
Apr 15, 2021 7.810 8.010 7.800 8.010 800 -0.19(-2.32%)
Apr 14, 2021 8.200 8.200 8.200 8.200 454 +0.05(+0.61%)
Apr 13, 2021 8.100 8.150 8.100 8.150 6,668 +0.05(+0.62%)
Apr 12, 2021 8.100 8.100 8.050 8.100 2,200 +0.01(+0.12%)
Apr 09, 2021 7.780 8.100 7.780 8.090 7,002 -0.01(-0.12%)
Apr 08, 2021 8.000 8.100 8.000 8.100 1,400 +0.10(+1.25%)
Apr 07, 2021 7.990 8.000 7.990 8.000 8,902 +0.00(+0.00%)
Apr 06, 2021 7.990 8.000 7.990 8.000 12,200 +0.01(+0.13%)
Apr 05, 2021 7.400 7.990 7.400 7.990 38,714 +0.59(+7.97%)
Apr 01, 2021 7.400 7.400 7.400 0 +0.05(+0.68%)
Mar 31, 2021 7.290 7.350 7.200 7.350 16,400 +0.06(+0.82%)
Mar 30, 2021 7.250 7.290 7.230 7.290 5,050 +0.04(+0.55%)
Mar 29, 2021 7.240 7.300 7.050 7.250 8,820 +0.00(+0.00%)
Mar 26, 2021 7.250 7.250 7.030 7.250 4,300 -0.05(-0.68%)
Mar 25, 2021 7.020 7.300 7.020 7.300 6,750 +0.00(+0.00%)
Mar 24, 2021 7.300 7.300 7.020 7.300 19,800 +0.05(+0.69%)
Mar 23, 2021 7.000 7.300 7.000 7.250 212,300 -0.05(-0.68%)
Mar 22, 2021 7.250 7.500 7.010 7.300 11,835 +0.10(+1.39%)
Mar 19, 2021 7.180 7.200 6.950 7.200 5,055 +0.05(+0.70%)
Mar 18, 2021 6.710 7.150 6.700 7.150 4,900 +0.65(+10.00%)
Mar 17, 2021 6.500 6.500 6.500 6.500 2,050 +0.00(+0.00%)
Mar 16, 2021 6.500 6.500 6.500 6.500 900 -0.05(-0.76%)
Mar 15, 2021 6.750 7.100 6.550 6.550 6,500 -0.10(-1.50%)
Mar 12, 2021 6.660 6.750 6.650 6.650 1,400 +0.05(+0.76%)
Mar 11, 2021 6.610 6.610 6.600 6.600 17,300 -0.12(-1.79%)
Mar 09, 2021 6.720 6.720 6.720 0 -0.23(-3.31%)
Mar 08, 2021 6.950 6.950 6.950 6.950 200 +0.05(+0.72%)
Mar 05, 2021 6.680 6.900 6.680 6.900 8,669 +0.20(+2.99%)
Mar 04, 2021 6.700 7.140 6.250 6.700 105,000 +0.00(+0.00%)
Mar 03, 2021 6.950 7.010 6.700 6.700 22,516 -0.25(-3.60%)
Mar 02, 2021 7.130 7.190 6.950 6.950 23,218 -0.15(-2.11%)
Mar 01, 2021 7.150 7.150 7.100 7.100 1,221 +0.00(+0.00%)
Feb 26, 2021 6.330 7.150 6.330 7.100 59,850 +0.05(+0.71%)
Feb 25, 2021 6.620 7.050 6.600 7.050 8,052 -0.10(-1.40%)
Feb 23, 2021 7.150 7.150 7.150 0 +0.20(+2.88%)
Feb 22, 2021 6.890 7.200 6.890 6.950 12,054 +0.05(+0.72%)
Feb 19, 2021 6.900 6.900 6.900 6.900 1,000 +0.00(+0.00%)
Feb 18, 2021 6.620 6.900 6.620 6.900 527 -0.05(-0.72%)
Feb 17, 2021 6.390 6.950 6.390 6.950 1,810 +0.70(+11.20%)
Feb 12, 2021 6.250 6.250 6.250 0 +0.12(+1.96%)
Feb 11, 2021 6.000 6.130 5.900 6.130 16,700 +0.03(+0.49%)
Feb 10, 2021 6.050 6.100 6.050 6.100 6,600 +0.10(+1.67%)
Feb 09, 2021 6.000 6.000 6.000 6.000 1,000 +0.00(+0.00%)
Feb 08, 2021 5.850 6.000 5.850 6.000 2,300 +0.19(+3.27%)
Feb 05, 2021 5.990 5.990 5.800 5.810 4,238 -0.05(-0.85%)
Feb 04, 2021 5.650 5.860 5.650 5.860 8,900 -0.04(-0.68%)
Feb 03, 2021 5.650 5.950 5.550 5.900 18,725 +0.25(+4.42%)
Feb 01, 2021 5.650 5.650 5.650 0 -0.05(-0.88%)
Jan 29, 2021 5.700 5.700 5.700 5.700 500 +0.10(+1.79%)
Jan 28, 2021 6.000 6.000 5.500 5.600 21,600 -0.80(-12.50%)
Jan 27, 2021 6.400 6.400 6.400 6.400 100 -0.04(-0.62%)
Jan 26, 2021 6.480 6.480 6.440 6.440 384 +0.29(+4.72%)
Jan 22, 2021 6.150 6.150 6.150 0 +0.00(+0.00%)
Jan 21, 2021 5.760 6.150 5.750 6.150 3,300 +0.00(+0.00%)
Jan 20, 2021 6.250 6.250 6.020 6.150 3,402 -0.35(-5.38%)
Jan 19, 2021 6.200 6.500 6.170 6.500 5,500 +0.31(+5.01%)
Jan 18, 2021 6.190 6.190 6.190 6.190 100 +0.00(+0.00%)
Jan 15, 2021 6.200 6.200 6.180 6.190 900 -0.06(-0.96%)
Jan 14, 2021 6.380 6.380 6.180 6.250 8,900 -0.75(-10.71%)
Jan 12, 2021 7.000 7.000 7.000 0 +0.36(+5.42%)
Jan 11, 2021 6.530 6.660 6.170 6.640 13,441 -0.06(-0.90%)
Jan 08, 2021 6.750 6.750 6.700 6.700 4,160 -0.20(-2.90%)
Jan 07, 2021 6.900 6.900 6.900 6.900 1,150 -0.15(-2.13%)
Jan 05, 2021 7.050 7.050 7.050 0 +0.05(+0.71%)
Jan 04, 2021 7.000 7.000 7.000 30 +0.00(+0.00%)
Dec 31, 2020 7.000 7.000 7.000 0 -0.10(-1.41%)
Dec 30, 2020 6.800 7.110 6.780 7.100 20,080 +0.52(+7.90%)
Dec 29, 2020 6.580 6.580 6.580 6.580 500 -0.37(-5.32%)
Dec 24, 2020 6.950 6.950 6.950 0 +0.00(+0.00%)
Dec 23, 2020 6.940 6.950 6.940 6.950 1,100 +0.00(+0.00%)
Dec 22, 2020 6.580 6.950 6.570 6.950 40,800 -0.03(-0.43%)
Dec 21, 2020 6.750 6.980 6.750 6.980 23,680 +0.00(+0.00%)
Dec 18, 2020 6.970 6.980 6.970 6.980 329 +0.08(+1.16%)
Dec 17, 2020 6.910 6.910 6.900 6.900 8,100 -0.10(-1.43%)
Dec 16, 2020 7.010 7.010 7.000 7.000 2,300 +0.00(+0.00%)
Dec 15, 2020 6.750 7.040 6.750 7.000 22,070 +0.25(+3.70%)
Dec 14, 2020 6.520 6.750 6.500 6.750 6,363 +0.00(+0.00%)
Dec 11, 2020 6.520 6.750 6.500 6.750 11,400 +0.23(+3.53%)
Dec 10, 2020 6.520 6.530 6.520 6.520 3,900 -0.23(-3.41%)
Dec 09, 2020 6.990 7.000 6.750 6.750 1,800 -0.01(-0.15%)
Dec 08, 2020 6.750 7.100 6.750 6.760 1,483 -0.23(-3.29%)
Dec 07, 2020 7.110 7.110 6.990 6.990 3,635 -0.51(-6.80%)
Dec 04, 2020 6.310 7.500 6.310 7.500 6,400 +1.20(+19.05%)
Dec 03, 2020 6.170 6.300 6.160 6.300 2,700 -0.45(-6.67%)
Dec 02, 2020 6.750 6.750 6.750 6.750 300 +0.00(+0.00%)
Dec 01, 2020 6.600 6.750 6.600 6.750 792 +0.25(+3.85%)
Nov 30, 2020 6.200 6.500 6.200 6.500 5,933 +0.30(+4.84%)
Nov 27, 2020 6.250 6.250 6.200 6.200 1,000 +0.20(+3.33%)
Nov 26, 2020 6.000 6.000 6.000 6.000 200 +0.00(+0.00%)
Nov 25, 2020 6.400 6.500 6.000 6.000 26,558 -0.60(-9.09%)
Nov 24, 2020 6.600 6.600 6.600 6.600 100 -0.10(-1.49%)
Nov 23, 2020 6.500 6.750 6.500 6.700 18,709 +0.05(+0.75%)
Nov 20, 2020 6.600 6.650 6.600 6.650 2,402 +0.15(+2.31%)
Nov 18, 2020 6.500 6.500 6.500 0 +0.00(+0.00%)
Nov 17, 2020 6.500 6.500 6.500 1 +0.00(+0.00%)
Nov 16, 2020 6.500 6.500 6.500 6.500 225 +0.00(+0.00%)
Nov 13, 2020 6.500 6.500 6.500 6.500 1,002 +0.01(+0.15%)
Nov 12, 2020 6.000 6.490 6.000 6.490 20,815 +0.09(+1.41%)
Nov 10, 2020 6.400 6.400 6.400 0 +0.15(+2.40%)
Nov 09, 2020 6.000 6.250 6.000 6.250 21,565 +0.25(+4.17%)
Nov 06, 2020 5.470 6.000 5.470 6.000 12,446 +0.60(+11.11%)
Nov 05, 2020 5.280 5.450 5.000 5.400 5,100 +0.15(+2.86%)
Nov 04, 2020 5.100 5.250 4.950 5.250 17,200 +0.15(+2.94%)
Nov 03, 2020 5.100 5.100 5.100 5.100 400 +0.00(+0.00%)
Nov 02, 2020 4.980 5.100 4.980 5.100 7,800 +0.15(+3.03%)
Oct 30, 2020 5.100 5.100 4.810 4.950 5,750 -0.04(-0.80%)
Oct 29, 2020 4.950 4.990 4.800 4.990 4,099 +0.00(+0.00%)
Oct 28, 2020 4.810 4.990 4.810 4.990 2,001 -0.14(-2.73%)
Oct 27, 2020 5.030 5.130 4.950 5.130 17,400 -0.02(-0.39%)
Oct 23, 2020 5.150 5.150 5.150 0 +0.00(+0.00%)
Oct 22, 2020 5.010 5.150 4.990 5.150 24,809 +0.15(+3.00%)
Oct 21, 2020 5.000 5.000 4.650 5.000 12,780 +0.00(+0.00%)
Oct 20, 2020 4.800 5.000 4.600 5.000 24,767 +0.25(+5.26%)
Oct 19, 2020 4.750 4.750 4.750 4.750 209 -0.05(-1.04%)
Oct 16, 2020 4.700 4.800 4.700 4.800 23,060 +0.01(+0.21%)
Oct 15, 2020 4.700 4.800 4.500 4.790 37,300 +0.00(+0.00%)
Oct 14, 2020 4.700 4.800 4.500 4.790 9,344 +0.10(+2.13%)
Oct 13, 2020 4.700 4.700 4.690 4.690 200 -0.17(-3.50%)
Oct 09, 2020 4.860 4.860 4.860 0 +0.17(+3.62%)
Oct 08, 2020 4.690 4.690 4.690 4.690 100 -0.05(-1.05%)
Oct 07, 2020 4.740 4.740 4.740 4.740 110 +0.00(+0.00%)
Oct 06, 2020 4.740 4.740 4.400 4.740 3,500 -0.01(-0.21%)
Oct 05, 2020 4.750 4.750 4.750 4.750 120 +0.25(+5.56%)
Oct 02, 2020 4.100 4.580 4.050 4.500 68,025 +0.37(+8.96%)
Oct 01, 2020 4.050 4.140 4.050 4.130 11,210 -0.32(-7.19%)
Sep 30, 2020 4.400 4.450 4.020 4.450 22,600 +0.15(+3.49%)
Sep 29, 2020 4.390 4.400 4.130 4.300 10,800 +0.05(+1.18%)
Sep 28, 2020 4.090 4.250 4.090 4.250 8,000 +0.20(+4.94%)
Sep 25, 2020 3.950 4.100 3.950 4.050 13,450 +0.05(+1.25%)
Sep 24, 2020 3.850 4.000 3.850 4.000 8,800 +0.00(+0.00%)
Sep 23, 2020 3.990 4.000 3.990 4.000 5,899 -0.10(-2.44%)
Sep 22, 2020 3.900 4.100 3.850 4.100 3,100 +0.00(+0.00%)
Sep 21, 2020 4.100 4.100 4.100 4.100 1,203 +0.00(+0.00%)
Sep 18, 2020 3.920 4.100 3.920 4.100 27,200 +0.11(+2.76%)
Sep 17, 2020 3.900 3.990 3.820 3.990 3,300 -0.01(-0.25%)
Sep 16, 2020 3.800 4.000 3.800 4.000 3,309 +0.00(+0.00%)
Sep 15, 2020 3.950 4.000 3.950 4.000 2,400 +0.00(+0.00%)
Sep 14, 2020 3.960 4.000 3.960 4.000 800 +0.03(+0.76%)
Sep 11, 2020 3.950 3.970 3.720 3.970 5,706 -0.13(-3.17%)
Sep 10, 2020 4.000 4.100 4.000 4.100 7,109 +0.10(+2.50%)
Sep 09, 2020 3.570 4.000 3.570 4.000 18,100 +0.40(+11.11%)
Sep 08, 2020 3.400 3.600 3.400 3.600 19,500 +0.10(+2.86%)
Sep 04, 2020 3.500 3.500 3.500 0 -0.09(-2.51%)
Sep 03, 2020 3.590 3.590 3.590 20 +0.00(+0.00%)
Sep 02, 2020 3.500 3.590 3.500 3.590 1,950 -0.01(-0.28%)
Sep 01, 2020 3.500 3.600 3.500 3.600 1,200 -0.10(-2.70%)
Aug 31, 2020 3.150 3.700 3.150 3.700 26,525 +0.00(+0.00%)
Aug 28, 2020 3.770 3.770 3.700 3.700 1,610 +3.33(+913.70%)
Aug 25, 2020 0.3650 0.3650 0.3650 0 +0.02(+4.29%)
Aug 24, 2020 0.3300 0.3500 0.3300 0.3500 100,000 +0.00(+0.00%)
Aug 21, 2020 0.3500 0.3500 0.3500 0.3500 1,500 +0.00(+0.00%)
Aug 19, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 18, 2020 0.3500 0.3800 0.3500 0.3500 22,500 -0.02(-5.41%)
Aug 17, 2020 0.2800 0.3700 0.2800 0.3700 50,500 +0.02(+5.71%)
Aug 10, 2020 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Aug 07, 2020 0.3500 0.3800 0.3500 0.3800 25,000 +0.01(+2.70%)
Aug 06, 2020 0.3450 0.3700 0.3400 0.3700 30,000 +0.00(+0.00%)
Jul 31, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jul 30, 2020 0.3500 0.3700 0.3500 0.3700 24,500 +0.03(+8.82%)
Jul 29, 2020 0.3300 0.3400 0.3300 0.3400 176,326 +0.00(+0.00%)
Jul 28, 2020 0.3400 0.3400 0.3400 0.3400 20,000 -0.01(-2.86%)
Jul 27, 2020 0.3500 0.3500 0.3500 0.3500 5,727 -0.01(-2.78%)
Jul 23, 2020 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jul 22, 2020 0.3500 0.3900 0.3400 0.3500 100,057 +0.00(+0.00%)
Jul 21, 2020 0.3850 0.3850 0.3500 0.3500 223,244 -0.04(-10.26%)
Jul 20, 2020 0.3900 0.3900 0.3900 0.3900 10,100 -0.02(-4.88%)
Jul 17, 2020 0.3800 0.4100 0.3800 0.4100 42,579 +0.01(+2.50%)
Jul 16, 2020 0.4100 0.4100 0.4000 0.4000 5,136 -0.05(-11.11%)
Jul 15, 2020 0.4450 0.4500 0.4450 0.4500 18,961 +0.01(+2.27%)
Jul 14, 2020 0.4400 0.4400 0.4400 0.4400 2,222 -0.01(-1.12%)
Jul 13, 2020 0.4050 0.4450 0.4050 0.4450 7,500 +0.04(+11.25%)
Jul 10, 2020 0.4000 0.4000 0.4000 0.4000 2,167 +0.01(+2.56%)
Jul 09, 2020 0.4450 0.4450 0.3900 0.3900 3,500 -0.01(-1.27%)
Jul 08, 2020 0.4000 0.4150 0.3600 0.3950 32,000 +0.04(+9.72%)
Jul 07, 2020 0.3600 0.3600 0.3600 0.3600 151,500 +0.00(+0.00%)
Jul 06, 2020 0.3600 0.3600 0.3600 0.3600 24,150 +0.01(+1.41%)
Jun 30, 2020 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Jun 29, 2020 0.3400 0.3600 0.3400 0.3600 14,000 +0.02(+5.88%)
Jun 26, 2020 0.3500 0.3500 0.3100 0.3400 45,724 -0.02(-5.56%)
Jun 25, 2020 0.3600 0.3600 0.3600 0.3600 50,000 +0.03(+10.77%)
Jun 24, 2020 0.3100 0.3250 0.3100 0.3250 18,000 +0.03(+8.33%)
Jun 23, 2020 0.3050 0.3100 0.3000 0.3000 131,500 -0.01(-3.23%)
Jun 22, 2020 0.3000 0.3100 0.3000 0.3100 43,649 +0.02(+6.90%)
Jun 19, 2020 0.2800 0.2900 0.2800 0.2900 21,630 +0.01(+3.57%)
Jun 17, 2020 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Jun 16, 2020 0.2600 0.2600 0.2600 0.2600 22,500 -0.03(-11.86%)
Jun 12, 2020 0.2950 0.2950 0.2950 0 +0.03(+13.46%)
Jun 11, 2020 0.2700 0.2700 0.2600 0.2600 16,350 -0.04(-13.33%)
Jun 10, 2020 0.2500 0.3000 0.2500 0.3000 26,500 +0.00(+0.00%)
Jun 09, 2020 0.2950 0.3000 0.2950 0.3000 10,200 +0.01(+3.45%)
Jun 05, 2020 0.2900 0.2900 0.2900 0 +0.03(+11.54%)
Jun 04, 2020 0.2600 0.2600 0.2600 0.2600 20,000 -0.03(-10.34%)
Jun 03, 2020 0.2550 0.2900 0.2350 0.2900 17,000 -0.01(-1.69%)
Jun 02, 2020 0.2900 0.2950 0.2650 0.2950 13,000 +0.01(+5.36%)
Jun 01, 2020 0.2600 0.2900 0.2500 0.2800 92,900 -0.00(-1.75%)
May 29, 2020 0.2500 0.2850 0.2500 0.2850 49,499 +0.03(+14.00%)
May 28, 2020 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
May 27, 2020 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
May 26, 2020 0.2500 0.2500 0.2500 0.2500 7,000 +0.00(+0.00%)
May 25, 2020 0.2500 0.2500 0.2500 0.2500 58,000 +0.00(+0.00%)
May 22, 2020 0.2400 0.2500 0.2400 0.2500 140,000 +0.00(+0.00%)
May 21, 2020 0.2500 0.2500 0.2500 0.2500 15,000 +0.00(+0.00%)
May 20, 2020 0.2500 0.2500 0.2500 0.2500 12,500 +0.01(+2.04%)
May 14, 2020 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 13, 2020 0.2200 0.2450 0.2200 0.2450 48,000 +0.03(+13.95%)
May 11, 2020 0.2150 0.2150 0.2150 0 -0.01(-4.44%)
May 08, 2020 0.2250 0.2250 0.2250 0.2250 25,000 +0.00(+0.00%)
May 07, 2020 0.2200 0.2250 0.2200 0.2250 20,000 -0.01(-2.17%)
May 05, 2020 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
May 04, 2020 0.2000 0.2450 0.2000 0.2450 12,500 -0.01(-2.00%)
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.