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, 2020 0.2250 0.2250 0.2250 200 +0.00(+0.00%)
Apr 29, 2020 0.2150 0.2250 0.2150 0.2250 16,000 -0.02(-8.16%)
Apr 28, 2020 0.2450 0.2450 0.2450 0.2450 6,294 -0.01(-2.00%)
Apr 27, 2020 0.2500 0.2500 0.2500 400 +0.00(+0.00%)
Apr 24, 2020 0.2500 0.2500 0.2500 0.2500 1,500 +0.04(+16.28%)
Apr 23, 2020 0.2200 0.2200 0.2150 0.2150 8,000 +0.01(+7.50%)
Apr 22, 2020 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Apr 21, 2020 0.2050 0.2050 0.2000 0.2000 7,500 -0.05(-20.00%)
Apr 17, 2020 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Apr 16, 2020 0.2250 0.2250 0.2000 0.2000 39,500 -0.05(-20.00%)
Apr 15, 2020 0.2500 0.2500 0.2500 0.2500 9,000 -0.02(-7.41%)
Apr 03, 2020 0.2700 0.2700 0.2700 0 +0.06(+28.57%)
Apr 01, 2020 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Mar 30, 2020 0.2400 0.2400 0.2400 0 -0.05(-17.24%)
Mar 27, 2020 0.2450 0.2900 0.2450 0.2900 7,000 +0.00(+0.00%)
Mar 26, 2020 0.2900 0.2900 0.2900 0.2900 1,500 +0.01(+5.45%)
Mar 25, 2020 0.2100 0.2900 0.2100 0.2750 81,585 +0.01(+1.85%)
Mar 24, 2020 0.2700 0.2700 0.2700 0.2700 1,500 +0.00(+0.00%)
Mar 20, 2020 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Mar 19, 2020 0.2800 0.2800 0.2800 0.2800 1,500 +0.03(+12.00%)
Mar 17, 2020 0.2500 0.2500 0.2500 0 +0.05(+21.95%)
Mar 16, 2020 0.2050 0.2050 0.2050 0.2050 5,000 -0.08(-29.31%)
Mar 13, 2020 0.2900 0.2900 0.2900 0.2900 3,500 +0.04(+16.00%)
Mar 12, 2020 0.2600 0.2600 0.2400 0.2500 237,000 -0.04(-13.79%)
Mar 11, 2020 0.3000 0.3000 0.2900 0.2900 10,499 -0.01(-3.33%)
Mar 10, 2020 0.2950 0.3000 0.2950 0.3000 25,000 +0.00(+0.00%)
Mar 09, 2020 0.2800 0.3000 0.2700 0.3000 69,500 +0.00(+0.00%)
Mar 06, 2020 0.3100 0.3100 0.3000 0.3000 76,250 -0.04(-11.76%)
Mar 04, 2020 0.3400 0.3400 0.3400 0 +0.03(+9.68%)
Mar 03, 2020 0.3200 0.3200 0.3100 0.3100 65,000 -0.01(-3.13%)
Mar 02, 2020 0.3200 0.3200 0.3200 0.3200 14,000 +0.01(+3.23%)
Feb 27, 2020 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Feb 26, 2020 0.3400 0.3400 0.3100 0.3200 79,300 -0.02(-5.88%)
Feb 25, 2020 0.3400 0.3400 0.3100 0.3400 17,500 +0.00(+0.00%)
Feb 20, 2020 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 19, 2020 0.3400 0.3400 0.3400 100 +0.00(+0.00%)
Feb 18, 2020 0.3450 0.3450 0.3400 0.3400 69,000 -0.03(-8.11%)
Feb 14, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 13, 2020 0.3450 0.3700 0.3450 0.3700 13,000 +0.00(+0.00%)
Feb 11, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 10, 2020 0.3700 0.3700 0.3500 0.3700 82,500 +0.01(+2.78%)
Feb 06, 2020 0.3600 0.3600 0.3600 0 -0.03(-7.69%)
Feb 05, 2020 0.3950 0.3950 0.3600 0.3900 34,000 +0.02(+4.00%)
Feb 04, 2020 0.3700 0.3950 0.3650 0.3750 21,000 +0.01(+1.35%)
Feb 03, 2020 0.3950 0.3950 0.3500 0.3700 47,000 -0.01(-1.33%)
Jan 30, 2020 0.3750 0.3750 0.3750 0 -0.01(-2.60%)
Jan 28, 2020 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Jan 27, 2020 0.4000 0.4250 0.3750 0.3900 1,929,000 -0.02(-4.88%)
Jan 24, 2020 0.4200 0.4200 0.4100 0.4100 19,100 -0.02(-4.65%)
Jan 23, 2020 0.4250 0.4300 0.4200 0.4300 18,000 +0.01(+1.18%)
Jan 22, 2020 0.3900 0.4250 0.3900 0.4250 60,500 +0.00(+0.00%)
Jan 21, 2020 0.3900 0.4250 0.3900 0.4250 24,100 +0.01(+1.19%)
Jan 20, 2020 0.3850 0.4200 0.3800 0.4200 12,000 +0.01(+2.44%)
Jan 17, 2020 0.3800 0.4100 0.3800 0.4100 35,700 +0.01(+2.50%)
Jan 16, 2020 0.3900 0.4100 0.3800 0.4000 52,100 +0.04(+9.59%)
Jan 15, 2020 0.3650 0.3650 0.3650 0.3650 10,000 +0.01(+2.82%)
Jan 14, 2020 0.3550 0.3550 0.3550 0.3550 39,500 -0.05(-11.25%)
Jan 08, 2020 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Jan 07, 2020 0.3750 0.3750 0.3600 0.3600 44,700 -0.04(-10.00%)
Jan 03, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 02, 2020 0.4000 0.4000 0.4000 125 +0.00(+0.00%)
Dec 31, 2019 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Dec 20, 2019 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Dec 17, 2019 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Dec 16, 2019 0.4150 0.4150 0.4150 0.4150 2,250 +0.01(+1.22%)
Dec 13, 2019 0.4100 0.4100 0.4100 0.4100 1,000 +0.01(+2.50%)
Dec 12, 2019 0.3600 0.4100 0.3500 0.4000 18,000 -0.02(-4.76%)
Dec 11, 2019 0.4250 0.4250 0.4150 0.4200 2,000 +0.01(+2.44%)
Dec 10, 2019 0.3800 0.4200 0.3500 0.4100 38,500 +0.03(+7.89%)
Dec 06, 2019 0.3800 0.3800 0.3800 0 +0.05(+15.15%)
Dec 05, 2019 0.3250 0.3300 0.3200 0.3300 17,000 -0.03(-8.33%)
Dec 03, 2019 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Dec 02, 2019 0.3100 0.3550 0.3100 0.3550 3,696 +0.01(+1.43%)
Nov 29, 2019 0.3250 0.3500 0.3200 0.3500 7,500 -0.01(-1.41%)
Nov 22, 2019 0.3550 0.3550 0.3550 0 -0.03(-6.58%)
Nov 21, 2019 0.3300 0.3800 0.3300 0.3800 16,750 +0.02(+5.56%)
Nov 19, 2019 0.3600 0.3600 0.3600 0 +0.04(+12.50%)
Nov 15, 2019 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Nov 14, 2019 0.3300 0.3350 0.3100 0.3100 79,500 -0.02(-6.06%)
Nov 13, 2019 0.3300 0.3300 0.3300 0.3300 96,500 -0.01(-2.94%)
Nov 12, 2019 0.3300 0.3600 0.3000 0.3400 41,500 -0.01(-2.86%)
Nov 05, 2019 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Nov 04, 2019 0.3450 0.3450 0.3400 0.3450 6,500 +0.00(+1.47%)
Oct 31, 2019 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Oct 30, 2019 0.3600 0.3600 0.3600 0.3600 25,000 -0.05(-11.11%)
Oct 28, 2019 0.4050 0.4050 0.4050 0 +0.03(+6.58%)
Oct 25, 2019 0.3450 0.3800 0.3400 0.3800 37,100 +0.00(+0.00%)
Oct 24, 2019 0.3500 0.3800 0.3400 0.3800 161,500 +0.03(+8.57%)
Oct 23, 2019 0.3350 0.3500 0.3350 0.3500 15,000 +0.02(+6.06%)
Oct 22, 2019 0.3650 0.3650 0.3300 0.3300 374,500 -0.03(-9.59%)
Oct 18, 2019 0.3650 0.3650 0.3650 0 -0.03(-6.41%)
Oct 17, 2019 0.3900 0.3900 0.3900 0.3900 30,500 -0.02(-4.88%)
Oct 15, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Oct 11, 2019 0.4100 0.4100 0.4100 0 +0.03(+7.89%)
Oct 10, 2019 0.3800 0.3800 0.3800 0.3800 8,500 -0.02(-3.80%)
Oct 09, 2019 0.3600 0.3950 0.3500 0.3950 16,500 -0.01(-1.25%)
Oct 04, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 03, 2019 0.3650 0.4000 0.3650 0.4000 10,000 +0.01(+2.56%)
Sep 27, 2019 0.3900 0.3900 0.3900 0 +0.04(+9.86%)
Sep 26, 2019 0.3500 0.3550 0.3400 0.3550 94,500 -0.03(-6.58%)
Sep 25, 2019 0.3800 0.3800 0.3800 130 +0.00(+0.00%)
Sep 24, 2019 0.3550 0.3800 0.3550 0.3800 28,000 +0.03(+8.57%)
Sep 23, 2019 0.3400 0.3700 0.3400 0.3500 91,500 +0.01(+2.94%)
Sep 20, 2019 0.3400 0.3400 0.3400 0.3400 139,500 -0.01(-2.86%)
Sep 19, 2019 0.3700 0.3700 0.3500 0.3500 2,052,300 -0.10(-22.22%)
Sep 18, 2019 0.4200 0.4500 0.4200 0.4500 7,566 +0.03(+7.14%)
Sep 17, 2019 0.3850 0.4200 0.3850 0.4200 14,000 +0.00(+0.00%)
Sep 13, 2019 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Sep 12, 2019 0.3700 0.4250 0.3700 0.4000 3,000 +0.03(+8.11%)
Sep 11, 2019 0.3700 0.3800 0.3700 0.3700 63,000 -0.05(-11.90%)
Sep 06, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 05, 2019 0.4050 0.4200 0.4050 0.4200 6,000 +0.00(+0.00%)
Sep 04, 2019 0.3700 0.4200 0.3700 0.4200 59,500 +0.00(+0.00%)
Aug 30, 2019 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Aug 29, 2019 0.4000 0.4000 0.4000 0.4000 3,500 +0.00(+0.00%)
Aug 28, 2019 0.3950 0.4000 0.3950 0.4000 6,000 +0.05(+14.29%)
Aug 27, 2019 0.3800 0.3800 0.3500 0.3500 77,500 -0.01(-2.78%)
Aug 23, 2019 0.3600 0.3600 0.3600 0 -0.03(-7.69%)
Aug 22, 2019 0.3900 0.3900 0.3900 0.3900 4,000 -0.01(-2.50%)
Aug 20, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 16, 2019 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Aug 14, 2019 0.4050 0.4050 0.4050 0 +0.02(+3.85%)
Aug 13, 2019 0.3900 0.3900 0.3900 0.3900 2,000 -0.02(-3.70%)
Aug 12, 2019 0.4100 0.4100 0.4050 0.4050 7,500 -0.06(-13.83%)
Aug 09, 2019 0.4150 0.4700 0.4150 0.4700 31,000 +0.05(+11.90%)
Aug 08, 2019 0.4250 0.4700 0.4050 0.4200 13,500 +0.02(+5.00%)
Aug 07, 2019 0.4050 0.4050 0.4000 0.4000 4,500 -0.03(-6.98%)
Aug 06, 2019 0.4300 0.4300 0.4300 0.4300 30,500 +0.00(+0.00%)
Aug 02, 2019 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Aug 01, 2019 0.4500 0.4500 0.4300 0.4500 32,000 +0.00(+0.00%)
Jul 31, 2019 0.4500 0.4500 0.4500 0.4500 8,000 -0.02(-4.26%)
Jul 30, 2019 0.4950 0.4950 0.4700 0.4700 4,190 -0.03(-6.00%)
Jul 29, 2019 0.5100 0.5100 0.4400 0.5000 44,499 -0.02(-3.85%)
Jul 26, 2019 0.4200 0.5200 0.4200 0.5200 23,000 +0.05(+9.47%)
Jul 25, 2019 0.4600 0.4750 0.4400 0.4750 226,500 +0.01(+3.26%)
Jul 24, 2019 0.4600 0.4600 0.4600 0.4600 10,499 -0.01(-2.13%)
Jul 23, 2019 0.4750 0.4750 0.4700 0.4700 18,500 -0.01(-1.05%)
Jul 22, 2019 0.4850 0.4850 0.4750 0.4750 4,000 -0.01(-1.04%)
Jul 19, 2019 0.4400 0.4900 0.4400 0.4800 59,500 +0.02(+4.35%)
Jul 17, 2019 0.4600 0.4600 0.4600 0 +0.04(+8.24%)
Jul 16, 2019 0.3850 0.4250 0.3850 0.4250 108,865 +0.04(+11.84%)
Jul 15, 2019 0.3800 0.3800 0.3800 33 +0.00(+0.00%)
Jul 12, 2019 0.3850 0.3850 0.3500 0.3800 39,500 +0.02(+5.56%)
Jul 11, 2019 0.3500 0.3600 0.3300 0.3600 152,796 +0.00(+0.00%)
Jul 10, 2019 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Jul 09, 2019 0.3250 0.3600 0.3250 0.3600 203,500 +0.02(+5.88%)
Jul 08, 2019 0.3200 0.3400 0.3200 0.3400 35,000 +0.02(+6.25%)
Jul 05, 2019 0.3200 0.3200 0.3200 0.3200 20,000 -0.02(-5.88%)
Jul 04, 2019 0.3150 0.3400 0.3100 0.3400 143,500 +0.00(+0.00%)
Jun 28, 2019 0.3400 0.3400 0.3400 0 +0.03(+9.68%)
Jun 27, 2019 0.3100 0.3100 0.3100 0.3100 30,000 -0.05(-13.89%)
Jun 20, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 19, 2019 0.3300 0.3600 0.2800 0.3600 57,500 +0.00(+0.00%)
Jun 13, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jun 12, 2019 0.3600 0.3600 0.3600 0.3600 9,000 -0.01(-2.70%)
Jun 10, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 07, 2019 0.3500 0.3700 0.3500 0.3700 50,000 +0.02(+5.71%)
Jun 06, 2019 0.3250 0.3750 0.3250 0.3500 158,500 +0.05(+16.67%)
Jun 05, 2019 0.3000 0.3000 0.3000 0.3000 38,200 +0.00(+0.00%)
Jun 04, 2019 0.3000 0.3000 0.3000 0.3000 93,500 +0.00(+0.00%)
May 31, 2019 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
May 21, 2019 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
May 16, 2019 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
May 15, 2019 0.2850 0.2900 0.2850 0.2900 5,000 +0.03(+11.54%)
May 14, 2019 0.2750 0.2750 0.2600 0.2600 35,000 -0.02(-8.77%)
May 13, 2019 0.2750 0.2850 0.2600 0.2850 98,750 -0.02(-5.00%)
May 10, 2019 0.2850 0.3000 0.2700 0.3000 41,999 +0.01(+1.69%)
May 09, 2019 0.2900 0.3000 0.2800 0.2950 382,000 -0.01(-1.67%)
May 08, 2019 0.3050 0.3100 0.3000 0.3000 121,500 +0.00(+0.00%)
May 06, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 03, 2019 0.3050 0.3050 0.3000 0.3000 53,333 -0.05(-14.29%)
May 02, 2019 0.3500 0.3500 0.3500 0.3500 2,500 +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.