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 28, 2014 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Apr 21, 2014 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Apr 11, 2014 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Apr 10, 2014 0.2200 0.2600 0.2200 0.2600 2,500 +0.00(+0.00%)
Apr 09, 2014 0.2650 0.2650 0.2600 0.2600 2,000 -0.01(-3.70%)
Apr 08, 2014 0.2350 0.2700 0.2350 0.2700 42,200 +0.04(+17.39%)
Apr 04, 2014 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
Apr 03, 2014 0.2000 0.2250 0.2000 0.2150 5,500 +0.01(+4.88%)
Apr 01, 2014 0.2050 0.2050 0.2050 0 -0.06(-21.15%)
Mar 21, 2014 0.2600 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Mar 20, 2014 0.2600 0.2700 0.2150 0.2700 77,656 +0.01(+1.89%)
Mar 17, 2014 0.2650 0.2650 0.2650 0.2650 0 +0.02(+6.00%)
Mar 11, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 03, 2014 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Feb 28, 2014 0.2100 0.2500 0.2050 0.2400 72,200 -0.03(-11.11%)
Feb 24, 2014 0.2700 0.2700 0.2700 0 +0.04(+14.89%)
Feb 19, 2014 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Feb 14, 2014 0.2350 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Feb 12, 2014 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Feb 11, 2014 0.2150 0.2500 0.2000 0.2300 103,500 -0.02(-8.00%)
Feb 10, 2014 0.2300 0.2600 0.2300 0.2500 9,000 +0.00(+0.00%)
Feb 05, 2014 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Feb 04, 2014 0.2350 0.2600 0.2350 0.2350 17,000 -0.05(-16.07%)
Jan 30, 2014 0.2800 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Jan 28, 2014 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 27, 2014 0.2450 0.2500 0.2450 0.2500 200,000 +0.00(+0.00%)
Jan 24, 2014 0.2200 0.2600 0.2000 0.2500 154,000 +0.03(+13.64%)
Jan 23, 2014 0.2200 0.2500 0.2200 0.2200 519,533 +0.00(+0.00%)
Jan 22, 2014 0.2000 0.2200 0.2000 0.2200 198,000 +0.01(+2.33%)
Jan 20, 2014 0.1900 0.2150 0.1850 0.2150 5,860 -0.01(-2.27%)
Jan 15, 2014 0.2200 0.2200 0.2150 0.2200 0 +0.02(+10.00%)
Jan 13, 2014 0.2000 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jan 10, 2014 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Jan 09, 2014 0.2000 0.2200 0.2000 0.2200 65,000 +0.02(+10.00%)
Jan 08, 2014 0.2000 0.2000 0.2000 0.2000 5,000 -0.02(-9.09%)
Dec 24, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 03, 2013 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 02, 2013 0.1950 0.2200 0.1900 0.2200 10,500 +0.00(+0.00%)
Nov 29, 2013 0.1900 0.2200 0.1850 0.2200 69,000 +0.01(+2.33%)
Nov 27, 2013 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Nov 26, 2013 0.1900 0.2150 0.1900 0.2150 2,500 -0.01(-2.27%)
Nov 25, 2013 0.2100 0.2200 0.2100 0.2200 20,000 +0.01(+4.76%)
Nov 14, 2013 0.2100 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Nov 07, 2013 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 31, 2013 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 30, 2013 0.1900 0.2150 0.1900 0.2150 25,500 +0.00(+0.00%)
Oct 28, 2013 0.2150 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Oct 22, 2013 0.2100 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Oct 17, 2013 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 16, 2013 0.2100 0.2150 0.2000 0.2150 99,500 +0.01(+2.38%)
Oct 15, 2013 0.2100 0.2100 0.2100 0.2100 100,000 +0.01(+5.00%)
Oct 11, 2013 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Oct 07, 2013 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 03, 2013 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 02, 2013 0.2100 0.2100 0.2100 0.2100 53,000 +0.00(+0.00%)
Sep 30, 2013 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Sep 25, 2013 0.2250 0.2250 0.2250 0.2250 0 +0.05(+32.35%)
Sep 24, 2013 0.1900 0.2075 0.1700 0.1700 44,500 -0.03(-15.00%)
Sep 23, 2013 0.2300 0.2300 0.1700 0.2000 84,000 +0.00(+0.00%)
Sep 20, 2013 0.2000 0.2000 0.2000 0.2000 8,500 -0.03(-13.04%)
Sep 13, 2013 0.2300 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Sep 11, 2013 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Sep 05, 2013 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Sep 03, 2013 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Aug 29, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 26, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 21, 2013 0.2300 0.2300 0.2300 0.2300 0 -0.05(-17.86%)
Aug 15, 2013 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Aug 14, 2013 0.2500 0.2500 0.2500 0.2500 1,500 +0.03(+13.64%)
Aug 13, 2013 0.2050 0.2250 0.2000 0.2200 72,000 -0.01(-4.35%)
Aug 08, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 06, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 30, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 26, 2013 0.2300 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jul 25, 2013 0.2200 0.2200 0.2000 0.2200 111,500 -0.01(-2.22%)
Jul 24, 2013 0.2300 0.2300 0.2200 0.2250 8,000 +0.00(+0.00%)
Jul 23, 2013 0.2200 0.2300 0.2100 0.2250 59,350 -0.01(-2.17%)
Jul 22, 2013 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 19, 2013 0.2200 0.2600 0.2200 0.2300 5,102 +0.00(+0.00%)
Jul 18, 2013 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 17, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 16, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 15, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 12, 2013 0.2300 0.2300 0.2300 0.2300 200,000 -0.00(-2.13%)
Jul 11, 2013 0.2300 0.2350 0.2300 0.2350 55,000 -0.02(-6.00%)
Jul 10, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 09, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 08, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 05, 2013 0.2500 0.2500 0.2500 0.2500 2,000 +0.01(+4.17%)
Jul 04, 2013 0.2500 0.3000 0.2400 0.2400 32,000 -0.06(-20.00%)
Jul 03, 2013 0.2250 0.3000 0.2250 0.3000 733,600 +0.07(+30.43%)
Jul 02, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 28, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 26, 2013 0.2200 0.2450 0.2200 0.2300 8,500 -0.02(-8.00%)
Jun 25, 2013 0.2200 0.2500 0.2200 0.2500 20,500 +0.01(+4.17%)
Jun 24, 2013 0.2300 0.2450 0.2150 0.2400 53,500 -0.01(-4.00%)
Jun 21, 2013 0.2000 0.2500 0.1950 0.2500 63,968 +0.03(+13.64%)
Jun 20, 2013 0.2000 0.2200 0.2000 0.2200 37,000 +0.00(+0.00%)
Jun 19, 2013 0.2050 0.2200 0.2050 0.2200 16,000 -0.01(-4.35%)
Jun 18, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 17, 2013 0.2150 0.2300 0.2000 0.2300 289,500 +0.01(+4.55%)
Jun 14, 2013 0.2200 0.2200 0.2150 0.2200 240,000 -0.03(-12.00%)
Jun 13, 2013 0.2500 0.2500 0.2500 0.2500 2,000 +0.01(+4.17%)
Jun 12, 2013 0.2200 0.2400 0.2150 0.2400 15,000 +0.02(+9.09%)
Jun 11, 2013 0.2200 0.2200 0.2200 0.2200 100 -0.02(-8.33%)
Jun 10, 2013 0.2350 0.2400 0.2350 0.2400 125,200 +0.00(+0.00%)
Jun 07, 2013 0.2200 0.2400 0.2200 0.2400 4,000 -0.01(-4.00%)
Jun 06, 2013 0.2200 0.2500 0.2200 0.2500 3,149 +0.00(+0.00%)
Jun 05, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 04, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 03, 2013 0.2300 0.2500 0.2300 0.2500 19,500 +0.00(+0.00%)
May 31, 2013 0.2450 0.2500 0.2450 0.2500 25,000 +0.00(+0.00%)
May 30, 2013 0.2500 0.2500 0.2500 0.2500 6,000 +0.00(+0.00%)
May 29, 2013 0.2250 0.2500 0.2250 0.2500 23,000 +0.01(+2.04%)
May 28, 2013 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 27, 2013 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 24, 2013 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 23, 2013 0.2400 0.2450 0.2400 0.2450 5,000 +0.01(+4.26%)
May 22, 2013 0.2200 0.2350 0.2150 0.2350 18,100 +0.00(+0.00%)
May 21, 2013 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
May 17, 2013 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
May 16, 2013 0.2000 0.2250 0.2000 0.2250 30,000 -0.01(-4.26%)
May 15, 2013 0.2100 0.2500 0.2100 0.2350 41,333 +0.03(+14.63%)
May 13, 2013 0.2050 0.2050 0.2050 0.2050 100 +0.00(+0.00%)
May 10, 2013 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 09, 2013 0.2050 0.2050 0.2050 0.2050 313 -0.04(-14.58%)
May 08, 2013 0.2100 0.2400 0.1950 0.2400 210,500 +0.00(+0.00%)
May 07, 2013 0.2200 0.2400 0.2100 0.2400 184,000 -0.01(-4.00%)
May 06, 2013 0.2300 0.2500 0.2150 0.2500 272,100 +0.00(+0.00%)
May 03, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 02, 2013 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
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.