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 (%)
Oct 31, 2008 0.0900 0.0900 0 +0.00(+0.00%)
Oct 30, 2008 0.0850 0.0900 0.0850 0.0900 20,000 +0.00(+5.88%)
Oct 29, 2008 0.0800 0.0850 0.0800 0.0850 93,000 +0.01(+21.43%)
Oct 28, 2008 0.0500 0.0700 0.0500 0.0700 2,186,500 +0.01(+16.67%)
Oct 27, 2008 0.0600 0.0600 0.0600 0.0600 50,000 -0.02(-25.00%)
Oct 24, 2008 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Oct 23, 2008 0.0900 0.0900 0.0850 0.0850 174,500 -0.01(-15.00%)
Oct 22, 2008 0.0950 0.1000 0.0950 0.1000 70,000 +0.00(+0.00%)
Oct 21, 2008 0.1000 0.1000 0.1000 0.1000 200,000 -0.04(-28.57%)
Oct 20, 2008 0.1400 0.1400 0.1400 0.1400 500 +0.03(+27.27%)
Oct 17, 2008 0.1100 0.1100 0.1000 0.1100 114,000 -0.03(-21.43%)
Oct 16, 2008 0.1400 0.1400 0 +0.00(+0.00%)
Oct 15, 2008 0.1250 0.1400 0.1250 0.1400 274,500 +0.00(+0.00%)
Oct 14, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 10, 2008 0.1300 0.1500 0.1250 0.1400 418,800 -0.02(-12.50%)
Oct 09, 2008 0.1600 0.1750 0.0950 0.1600 248,000 -0.04(-20.00%)
Oct 08, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Oct 07, 2008 0.2000 0.2000 0.1500 0.2000 2,000 -0.05(-20.00%)
Oct 06, 2008 0.2000 0.2500 0.1500 0.2500 211,500 +0.02(+8.70%)
Oct 03, 2008 0.2300 0.2300 0.2300 0.2300 3,500 +0.02(+9.52%)
Oct 02, 2008 0.2150 0.2150 0.2100 0.2100 10,500 -0.01(-4.55%)
Oct 01, 2008 0.2200 0.2200 0 +0.00(+0.00%)
Sep 30, 2008 0.2300 0.2300 0.2200 0.2200 1,000,000 -0.02(-8.33%)
Sep 29, 2008 0.2400 0.2400 0.2400 0.2400 4,500 -0.01(-4.00%)
Sep 26, 2008 0.2300 0.2500 0.2250 0.2500 42,900 +0.01(+2.04%)
Sep 25, 2008 0.2400 0.2700 0.2150 0.2450 3,262,250 +0.01(+2.08%)
Sep 24, 2008 0.2400 0.2400 0.2400 0.2400 52,000 +0.02(+9.09%)
Sep 23, 2008 0.2200 0.2200 0.2200 0.2200 1,000 -0.07(-24.14%)
Sep 22, 2008 0.2900 0.2900 0.2900 0.2900 40,000 +0.03(+11.54%)
Sep 19, 2008 0.2700 0.2700 0.2600 0.2600 31,000 -0.02(-7.14%)
Sep 18, 2008 0.2600 0.2800 0.2500 0.2800 106,400 +0.03(+12.00%)
Sep 17, 2008 0.2150 0.2500 0.2150 0.2500 39,000 +0.00(+0.00%)
Sep 16, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Sep 15, 2008 0.3200 0.3200 0.2400 0.2500 52,300 -0.07(-20.63%)
Sep 12, 2008 0.3300 0.3300 0.2800 0.3150 102,800 -0.09(-21.25%)
Sep 11, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Sep 10, 2008 0.4000 0.4000 0.4000 0.4000 25,100 +0.02(+5.26%)
Sep 09, 2008 0.3800 0.3800 0.3800 0.3800 200 +0.00(+0.00%)
Sep 08, 2008 0.4000 0.4000 0.3800 0.3800 8,500 -0.02(-5.00%)
Sep 05, 2008 0.4000 0 +0.00(+0.00%)
Sep 04, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Sep 03, 2008 0.4000 0 +0.00(+0.00%)
Sep 02, 2008 0.4400 0.4400 0.4000 0.4000 52,000 -0.05(-11.11%)
Aug 29, 2008 0.4300 0.4500 0.4300 0.4500 100,000 +0.03(+7.14%)
Aug 28, 2008 0.4300 0.4300 0.4200 0.4200 15,000 -0.02(-4.55%)
Aug 27, 2008 0.4200 0.4400 0.4200 0.4400 32,000 +0.02(+4.76%)
Aug 26, 2008 0.4400 0.4400 0.4000 0.4200 90,000 -0.03(-6.67%)
Aug 25, 2008 0.4400 0.4500 0.4400 0.4500 159,500 +0.01(+2.27%)
Aug 22, 2008 0.4300 0.4400 0.4300 0.4400 76,000 -0.02(-4.35%)
Aug 21, 2008 0.4600 0.4600 0.4600 0.4600 50,000 +0.00(+0.00%)
Aug 20, 2008 0.4300 0.4600 0.4300 0.4600 20,000 -0.01(-2.13%)
Aug 19, 2008 0.4600 0.4800 0.4300 0.4700 157,000 -0.01(-2.08%)
Aug 18, 2008 0.4700 0.4800 0.4500 0.4800 60,000 +0.01(+2.13%)
Aug 15, 2008 0.4800 0.4800 0.4700 0.4700 410,000 -0.01(-1.05%)
Aug 14, 2008 0.4700 0.4800 0.4700 0.4750 227,000 +0.02(+5.56%)
Aug 13, 2008 0.4500 0.4500 0.4500 0.4500 10,000 -0.04(-8.16%)
Aug 12, 2008 0.4700 0.4900 0.4600 0.4900 22,033 +0.02(+4.26%)
Aug 11, 2008 0.5000 0.5000 0.4700 0.4700 3,705,000 +0.00(+0.00%)
Aug 08, 2008 0.4800 0.4800 0.4700 0.4700 72,500 -0.05(-9.62%)
Aug 07, 2008 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 06, 2008 0.5200 0.5200 0.4800 0.5200 17,000 +0.02(+4.00%)
Aug 05, 2008 0.4800 0.5000 0.4800 0.5000 9,000 -0.04(-7.41%)
Aug 04, 2008 0.5000 0.5400 0.5000 0.5400 9,500 +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.